Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,19 | 27,55 | 0,00 | 26,22 | 0,17% | - |
| 25.02.2021 | 26,22 | 26,89 | 25,44 | 26,18 | -0,30% | - |
| 24.02.2021 | 26,25 | 27,66 | 25,65 | 26,26 | -0,02% | - |
| 23.02.2021 | 26,15 | 26,91 | 25,56 | 26,26 | -0,23% | - |
| 22.02.2021 | 26,32 | 26,32 | 26,32 | 26,32 | 0,29% | - |
| 19.02.2021 | 26,29 | 26,97 | 25,56 | 26,25 | -2,18% | - |
| 18.02.2021 | 26,14 | 27,53 | 26,14 | 26,83 | 2,84% | - |
| 17.02.2021 | 26,28 | 27,51 | 25,49 | 26,09 | 0,04% | - |
| 16.02.2021 | 26,20 | 27,55 | 25,41 | 26,08 | -0,36% | - |
| 12.02.2021 | 25,56 | 26,89 | 25,54 | 26,18 | -0,17% | - |
| 11.02.2021 | 26,86 | 26,90 | 26,17 | 26,22 | -2,31% | - |
| 10.02.2021 | 26,33 | 27,58 | 26,11 | 26,84 | 2,58% | - |
| 09.02.2021 | 26,19 | 26,83 | 26,16 | 26,17 | -2,59% | - |
| 08.02.2021 | 26,86 | 27,57 | 26,24 | 26,86 | 0,07% | - |
| 05.02.2021 | 26,30 | 26,86 | 25,62 | 26,84 | 2,11% | - |
| 04.02.2021 | 26,25 | 26,92 | 25,58 | 26,29 | -0,08% | - |
| 03.02.2021 | 26,23 | 26,93 | 26,16 | 26,31 | 0,15% | - |
| 02.02.2021 | 26,32 | 26,38 | 25,40 | 26,27 | 0,02% | - |
| 01.02.2021 | 26,28 | 27,69 | 26,21 | 26,26 | 0,17% | - |
| 29.01.2021 | 26,26 | 27,81 | 25,60 | 26,22 | -0,55% | - |
| 28.01.2021 | 26,46 | 27,79 | 25,66 | 26,36 | 0,04% | - |
| 27.01.2021 | 26,37 | 26,97 | 26,28 | 26,35 | 0,36% | - |
| 26.01.2021 | 26,26 | 26,26 | 26,26 | 26,26 | -1,07% | - |
| 25.01.2021 | 27,25 | 27,28 | 25,74 | 26,54 | -0,04% | - |
| 22.01.2021 | 26,65 | 27,33 | 25,76 | 26,55 | -0,09% | - |
| 21.01.2021 | 26,54 | 27,22 | 25,85 | 26,58 | 0,17% | - |
| 20.01.2021 | 26,46 | 27,13 | 25,67 | 26,53 | 0,66% | - |
| 19.01.2021 | 26,36 | 26,44 | 26,27 | 26,36 | -0,08% | - |
| 15.01.2021 | 26,33 | 27,04 | 24,89 | 26,38 | -0,15% | - |
| 14.01.2021 | 26,37 | 27,12 | 25,78 | 26,42 | 0,15% | - |
| 13.01.2021 | 26,43 | 27,07 | 25,67 | 26,38 | 0,11% | - |
| 12.01.2021 | 26,98 | 27,06 | 25,55 | 26,35 | 2,97% | - |
| 11.01.2021 | 27,18 | 27,18 | 25,59 | 25,59 | -3,65% | - |
| 08.01.2021 | 27,07 | 27,19 | 25,80 | 26,56 | 0,09% | - |
| 07.01.2021 | 26,34 | 27,07 | 25,57 | 26,53 | 0,82% | - |
| 06.01.2021 | 26,37 | 27,95 | 25,45 | 26,32 | -1,26% | - |
| 05.01.2021 | 26,50 | 27,17 | 25,64 | 26,65 | 2,86% | - |
| 04.01.2021 | 25,91 | 27,16 | 25,84 | 25,91 | -2,79% | - |
| 31.12.2020 | 26,69 | 27,34 | 25,94 | 26,66 | -0,02% | - |
| 30.12.2020 | 27,24 | 27,29 | 25,95 | 26,66 | -1,06% | - |
| 29.12.2020 | 26,38 | 27,63 | 26,34 | 26,95 | -0,17% | - |
| 28.12.2020 | 26,31 | 26,99 | 26,31 | 26,99 | -7,99% | - |
| 24.12.2020 | 26,91 | 29,34 | 26,27 | 29,34 | 9,19% | - |
| 23.12.2020 | 26,97 | 27,71 | 26,27 | 26,87 | -0,54% | - |
| 22.12.2020 | 27,06 | 27,89 | 26,37 | 27,01 | -0,75% | - |
| 21.12.2020 | 26,46 | 27,83 | 26,46 | 27,22 | 0,35% | - |
| 18.12.2020 | 27,06 | 27,76 | 26,36 | 27,12 | 0,26% | - |
| 17.12.2020 | 27,01 | 27,66 | 27,01 | 27,05 | 0,28% | - |
| 16.12.2020 | 26,74 | 27,59 | 25,50 | 26,98 | 0,41% | - |
| 15.12.2020 | 26,93 | 27,59 | 26,21 | 26,87 | -0,07% | - |
| 14.12.2020 | 26,93 | 27,58 | 26,21 | 26,89 | -0,28% | - |
| 11.12.2020 | 26,22 | 27,86 | 26,22 | 26,96 | -0,09% | - |
| 10.12.2020 | 26,98 | 27,60 | 26,17 | 26,99 | -0,06% | - |
| 09.12.2020 | 26,94 | 27,57 | 26,30 | 27,00 | -6,66% | - |
| 08.12.2020 | 25,49 | 30,58 | 25,49 | 28,93 | 7,75% | - |
| 07.12.2020 | 27,49 | 27,49 | 26,21 | 26,85 | -0,28% | - |
| 04.12.2020 | 26,92 | 26,92 | 26,23 | 26,92 | 0,39% | - |
| 03.12.2020 | 26,88 | 27,53 | 26,22 | 26,82 | -9,67% | - |
| 02.12.2020 | 26,85 | 30,53 | 26,79 | 29,69 | 10,60% | - |
| 01.12.2020 | 26,90 | 27,46 | 26,76 | 26,84 | -0,04% | - |
| 30.11.2020 | 27,44 | 27,47 | 26,18 | 26,85 | -2,17% | - |
| 27.11.2020 | 27,45 | 27,51 | 26,79 | 27,45 | 2,12% | - |
| 25.11.2020 | 26,82 | 27,53 | 26,18 | 26,88 | 0,11% | - |
| 24.11.2020 | 28,28 | 28,28 | 26,70 | 26,85 | -0,35% | - |
| 23.11.2020 | 26,91 | 27,58 | 26,91 | 26,94 | 0,06% | - |
| 20.11.2020 | 26,86 | 27,50 | 26,78 | 26,93 | 0,50% | - |
| 19.11.2020 | 26,13 | 26,79 | 26,13 | 26,79 | 0,15% | - |
| 18.11.2020 | 26,84 | 27,47 | 26,16 | 26,75 | -0,63% | - |
| 17.11.2020 | 27,56 | 27,58 | 26,16 | 26,92 | 0,15% | - |
| 16.11.2020 | 28,06 | 28,06 | 26,70 | 26,88 | 0,79% | - |
| 13.11.2020 | 26,67 | 27,30 | 26,64 | 26,67 | 0,57% | - |
| 12.11.2020 | 26,55 | 27,26 | 25,95 | 26,52 | -0,34% | - |
| 11.11.2020 | 26,61 | 27,25 | 26,56 | 26,61 | 0,08% | - |
| 10.11.2020 | 26,46 | 27,17 | 25,17 | 26,59 | 0,30% | - |
| 09.11.2020 | 25,17 | 27,26 | 25,17 | 26,51 | 0,38% | - |
| 06.11.2020 | 26,43 | 27,13 | 26,41 | 26,41 | -0,08% | - |
| 05.11.2020 | 26,48 | 27,15 | 25,82 | 26,43 | 0,11% | - |
| 04.11.2020 | 27,75 | 27,75 | 25,10 | 26,40 | 0,13% | - |
| 03.11.2020 | 26,37 | 27,11 | 25,72 | 26,37 | 1,19% | - |
| 02.11.2020 | 26,72 | 27,49 | 25,96 | 26,06 | -2,38% | - |
| 30.10.2020 | 26,50 | 27,30 | 25,84 | 26,69 | 0,19% | - |
| 29.10.2020 | 25,95 | 27,31 | 25,84 | 26,64 | 0,08% | - |
| 28.10.2020 | 27,34 | 27,34 | 25,95 | 26,62 | -0,52% | - |
| 27.10.2020 | 26,85 | 27,49 | 26,16 | 26,76 | 2,06% | - |
| 26.10.2020 | 26,29 | 27,56 | 26,22 | 26,22 | -4,81% | - |
| 23.10.2020 | 26,88 | 27,60 | 26,23 | 27,55 | 2,99% | - |
| 22.10.2020 | 26,82 | 27,49 | 26,10 | 26,75 | -2,80% | - |
| 21.10.2020 | 27,51 | 27,52 | 26,14 | 27,52 | -0,31% | - |
| 20.10.2020 | 27,50 | 27,62 | 26,22 | 27,60 | 4,94% | - |
| 19.10.2020 | 27,62 | 27,63 | 26,26 | 26,30 | -2,66% | - |
| 16.10.2020 | 27,65 | 27,69 | 26,62 | 27,02 | -2,12% | - |
| 15.10.2020 | 26,90 | 27,63 | 0,00 | 27,61 | -0,05% | - |
| 14.10.2020 | 26,75 | 27,62 | 26,21 | 27,62 | 2,49% | - |
| 13.10.2020 | 26,63 | 27,45 | 26,07 | 26,95 | 0,88% | - |
| 12.10.2020 | 25,38 | 27,39 | 25,38 | 26,72 | -0,15% | - |
| 09.10.2020 | 25,36 | 27,40 | 25,36 | 26,76 | 0,21% | - |
| 08.10.2020 | 26,95 | 28,14 | 26,12 | 26,70 | -0,06% | - |
| 07.10.2020 | 26,74 | 27,47 | 25,36 | 26,72 | -0,07% | - |
| 06.10.2020 | 25,53 | 27,55 | 25,53 | 26,74 | 1,81% | - |
| 05.10.2020 | 27,01 | 27,68 | 26,23 | 26,26 | -2,60% | - |