Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 888,05 | 921,50 | 0,00 | 902,84 | 1,25% | - |
25.02.2021 | 904,60 | 955,46 | 877,09 | 891,70 | 0,50% | - |
24.02.2021 | 887,28 | 887,28 | 887,28 | 887,28 | -2,99% | - |
23.02.2021 | 912,94 | 937,38 | 0,00 | 914,66 | 0,05% | - |
22.02.2021 | 915,14 | 933,95 | 904,71 | 914,22 | 2,99% | - |
19.02.2021 | 910,95 | 936,17 | 887,65 | 887,65 | -2,94% | - |
18.02.2021 | 908,92 | 968,10 | 887,34 | 914,57 | -0,49% | - |
17.02.2021 | 926,08 | 973,70 | 908,93 | 919,10 | -0,95% | - |
16.02.2021 | 924,11 | 981,73 | 897,52 | 927,89 | 0,72% | - |
12.02.2021 | 925,96 | 930,00 | 920,05 | 921,23 | -3,23% | - |
11.02.2021 | 942,21 | 997,50 | 909,28 | 952,03 | 1,79% | - |
10.02.2021 | 936,12 | 956,97 | 928,94 | 935,25 | 2,61% | - |
09.02.2021 | 938,72 | 940,94 | 911,50 | 911,50 | 0,37% | - |
08.02.2021 | 939,28 | 943,74 | 908,13 | 908,13 | -0,40% | - |
05.02.2021 | 937,32 | 940,00 | 911,78 | 911,78 | -2,41% | - |
04.02.2021 | 946,40 | 953,73 | 930,06 | 934,31 | -0,50% | - |
03.02.2021 | 940,20 | 969,42 | 916,60 | 938,98 | -0,11% | - |
02.02.2021 | 948,49 | 968,28 | 939,31 | 940,01 | 0,12% | - |
01.02.2021 | 935,94 | 966,32 | 927,01 | 938,89 | 0,20% | - |
29.01.2021 | 929,03 | 967,11 | 880,66 | 937,04 | 0,03% | - |
28.01.2021 | 936,61 | 985,93 | 912,20 | 936,79 | 0,57% | - |
27.01.2021 | 932,08 | 956,98 | 923,78 | 931,45 | -0,25% | - |
26.01.2021 | 933,83 | 933,83 | 933,83 | 933,83 | -0,55% | - |
25.01.2021 | 930,85 | 939,01 | 928,27 | 939,01 | -0,25% | - |
22.01.2021 | 931,54 | 958,91 | 929,85 | 941,33 | 0,64% | - |
21.01.2021 | 929,39 | 956,99 | 929,39 | 935,37 | -0,38% | - |
20.01.2021 | 943,47 | 960,07 | 935,37 | 938,90 | 0,38% | - |
19.01.2021 | 950,78 | 997,48 | 915,79 | 935,37 | -0,66% | - |
15.01.2021 | 933,16 | 960,48 | 919,54 | 941,59 | 0,04% | - |
14.01.2021 | 942,53 | 997,50 | 919,57 | 941,26 | 0,03% | - |
13.01.2021 | 962,85 | 962,85 | 939,04 | 941,00 | 0,26% | - |
12.01.2021 | 932,75 | 962,24 | 908,71 | 938,53 | 2,70% | - |
11.01.2021 | 873,94 | 913,85 | 873,94 | 913,85 | -3,29% | - |
08.01.2021 | 936,25 | 964,38 | 888,73 | 944,97 | 0,44% | - |
07.01.2021 | 967,01 | 967,01 | 919,60 | 940,88 | -0,54% | - |
06.01.2021 | 931,16 | 979,72 | 916,36 | 945,97 | -1,27% | - |
05.01.2021 | 949,91 | 972,10 | 947,42 | 958,16 | 2,41% | - |
04.01.2021 | 984,52 | 984,52 | 933,17 | 935,66 | -2,29% | - |
31.12.2020 | 883,51 | 974,91 | 883,51 | 957,53 | 1,89% | - |
30.12.2020 | 910,26 | 952,70 | 908,16 | 939,76 | 0,41% | - |
29.12.2020 | 868,33 | 955,34 | 868,33 | 935,91 | 0,95% | - |
28.12.2020 | 927,13 | 927,13 | 927,13 | 927,13 | -0,23% | - |
24.12.2020 | 871,05 | 944,22 | 871,05 | 929,30 | -1,92% | - |
23.12.2020 | 906,57 | 947,49 | 906,57 | 947,49 | 1,96% | - |
22.12.2020 | 986,98 | 986,98 | 910,47 | 929,27 | 6,13% | - |
21.12.2020 | 875,59 | 875,59 | 875,59 | 875,59 | -6,35% | - |
18.12.2020 | 933,86 | 956,68 | 911,58 | 934,98 | 0,90% | - |
17.12.2020 | 921,41 | 956,11 | 903,34 | 926,65 | -0,99% | - |
16.12.2020 | 962,83 | 962,83 | 918,60 | 935,94 | 2,37% | - |
15.12.2020 | 935,51 | 962,95 | 914,23 | 914,23 | -2,38% | - |
14.12.2020 | 990,40 | 990,40 | 936,50 | 936,50 | -0,43% | - |
11.12.2020 | 928,34 | 959,44 | 909,20 | 940,58 | 0,59% | - |
10.12.2020 | 932,38 | 938,01 | 908,92 | 935,03 | -0,21% | - |
09.12.2020 | 928,28 | 974,75 | 920,76 | 937,03 | -0,27% | - |
08.12.2020 | 920,14 | 939,55 | 920,14 | 939,55 | 2,15% | - |
07.12.2020 | 973,86 | 973,86 | 903,07 | 919,75 | -0,43% | - |
04.12.2020 | 865,51 | 946,27 | 865,51 | 923,70 | 0,21% | - |
03.12.2020 | 959,68 | 959,68 | 917,65 | 921,72 | 2,40% | - |
02.12.2020 | 934,85 | 934,85 | 897,01 | 900,11 | -1,61% | - |
01.12.2020 | 910,82 | 935,77 | 887,45 | 914,82 | 1,19% | - |
30.11.2020 | 971,56 | 975,45 | 885,70 | 904,06 | 1,24% | - |
27.11.2020 | 958,63 | 958,63 | 893,00 | 893,00 | -1,76% | - |
25.11.2020 | 882,00 | 933,16 | 881,09 | 909,02 | -0,50% | - |
24.11.2020 | 943,95 | 943,95 | 887,66 | 913,58 | 1,51% | - |
23.11.2020 | 856,17 | 916,33 | 856,17 | 899,95 | -1,76% | - |
20.11.2020 | 929,99 | 933,72 | 894,95 | 916,06 | -0,20% | - |
19.11.2020 | 856,16 | 937,05 | 856,16 | 917,94 | 0,25% | - |
18.11.2020 | 904,15 | 946,41 | 900,17 | 915,66 | -0,48% | - |
17.11.2020 | 925,00 | 947,66 | 895,73 | 920,07 | 2,04% | - |
16.11.2020 | 859,77 | 923,28 | 859,77 | 901,70 | 0,46% | - |
13.11.2020 | 943,23 | 943,23 | 897,61 | 897,61 | -1,98% | - |
12.11.2020 | 889,76 | 937,09 | 889,76 | 915,71 | -0,94% | - |
11.11.2020 | 868,71 | 935,32 | 868,71 | 924,35 | 4,68% | - |
10.11.2020 | 897,41 | 921,60 | 847,41 | 882,98 | -2,57% | - |
09.11.2020 | 923,21 | 945,35 | 904,33 | 906,28 | 2,55% | - |
06.11.2020 | 955,47 | 955,47 | 883,73 | 883,73 | -1,92% | - |
05.11.2020 | 892,42 | 932,97 | 845,28 | 901,05 | 1,15% | - |
04.11.2020 | 833,22 | 921,38 | 833,22 | 890,81 | 0,66% | - |
03.11.2020 | 875,55 | 902,78 | 873,78 | 884,93 | -0,63% | - |
02.11.2020 | 870,52 | 913,86 | 869,94 | 890,56 | 0,66% | - |
30.10.2020 | 892,54 | 929,05 | 868,30 | 884,76 | -0,95% | - |
29.10.2020 | 886,83 | 913,20 | 877,50 | 893,29 | -1,81% | - |
28.10.2020 | 927,16 | 927,16 | 893,25 | 909,77 | -1,72% | - |
27.10.2020 | 928,19 | 935,00 | 919,85 | 925,66 | -0,83% | - |
26.10.2020 | 945,00 | 945,00 | 932,15 | 933,39 | -1,23% | - |
23.10.2020 | 951,47 | 951,48 | 942,00 | 945,00 | -1,23% | - |
22.10.2020 | 955,59 | 960,59 | 925,16 | 956,78 | 2,75% | - |
21.10.2020 | 954,51 | 959,91 | 931,19 | 931,19 | -2,30% | - |
20.10.2020 | 927,40 | 978,61 | 925,48 | 953,09 | -0,55% | - |
19.10.2020 | 932,66 | 958,35 | 930,80 | 958,35 | 0,13% | - |
16.10.2020 | 936,74 | 957,07 | 934,24 | 957,07 | 0,17% | - |
15.10.2020 | 930,73 | 955,43 | 928,84 | 955,43 | 0,54% | - |
14.10.2020 | 887,30 | 959,00 | 887,30 | 950,28 | -1,38% | - |
13.10.2020 | 885,40 | 966,50 | 885,40 | 963,60 | 1,64% | - |
12.10.2020 | 920,01 | 948,83 | 920,01 | 948,05 | -0,81% | - |
09.10.2020 | 903,50 | 973,17 | 903,50 | 955,80 | 1,79% | - |
08.10.2020 | 901,72 | 983,73 | 901,72 | 939,00 | -0,31% | - |
07.10.2020 | 920,01 | 983,01 | 920,01 | 941,92 | -1,52% | - |
06.10.2020 | 922,80 | 963,92 | 922,80 | 956,51 | -0,71% | - |
05.10.2020 | 960,00 | 965,04 | 940,41 | 963,39 | 0,98% | - |