41,310€
3,12%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,79 | 41,47 | 40,77 | 41,30 | 1,60% | 125,00 |
27.03.2024 | 39,84 | 40,92 | 39,77 | 40,65 | 1,12% | 280,00 |
26.03.2024 | 40,14 | 40,69 | 40,12 | 40,20 | 0,10% | - |
25.03.2024 | 40,26 | 40,89 | 39,99 | 40,16 | -0,42% | - |
22.03.2024 | 40,96 | 41,60 | 40,17 | 40,33 | -1,37% | - |
21.03.2024 | 39,84 | 41,20 | 39,84 | 40,89 | 2,17% | - |
20.03.2024 | 38,83 | 40,03 | 38,58 | 40,02 | 3,01% | - |
19.03.2024 | 39,09 | 39,32 | 38,67 | 38,85 | -0,56% | - |
18.03.2024 | 38,70 | 39,08 | 38,29 | 39,07 | 1,03% | - |
15.03.2024 | 38,91 | 39,30 | 38,26 | 38,67 | -1,10% | - |
14.03.2024 | 39,79 | 39,99 | 38,66 | 39,10 | -1,06% | - |
13.03.2024 | 39,52 | 40,29 | 39,48 | 39,52 | -0,03% | - |
12.03.2024 | 39,84 | 40,04 | 39,35 | 39,53 | -1,40% | - |
11.03.2024 | 39,49 | 40,09 | 39,35 | 40,09 | 1,34% | - |
08.03.2024 | 39,58 | 40,04 | 39,45 | 39,56 | -0,08% | 375,00 |
07.03.2024 | 39,46 | 40,15 | 39,18 | 39,59 | 0,10% | - |
06.03.2024 | 39,82 | 40,03 | 38,48 | 39,55 | -0,70% | - |
05.03.2024 | 39,26 | 40,34 | 39,17 | 39,83 | 1,22% | - |
04.03.2024 | 38,15 | 40,05 | 38,08 | 39,35 | 2,93% | - |
01.03.2024 | 38,73 | 38,92 | 37,91 | 38,23 | -1,49% | - |
29.02.2024 | 38,01 | 38,92 | 37,81 | 38,81 | 2,05% | - |
28.02.2024 | 38,17 | 38,33 | 37,87 | 38,03 | -0,31% | - |
27.02.2024 | 37,61 | 38,60 | 37,44 | 38,15 | 1,38% | - |
26.02.2024 | 38,17 | 38,29 | 37,41 | 37,63 | -1,52% | - |
23.02.2024 | 38,23 | 38,52 | 37,93 | 38,21 | 0,00% | - |
22.02.2024 | 37,77 | 38,89 | 37,55 | 38,21 | 1,27% | - |
21.02.2024 | 38,04 | 38,05 | 37,29 | 37,73 | -0,95% | - |
20.02.2024 | 38,43 | 38,52 | 37,77 | 38,09 | -1,04% | - |
19.02.2024 | 38,51 | 38,56 | 38,47 | 38,49 | 0,00% | - |
16.02.2024 | 38,55 | 38,82 | 37,89 | 38,49 | -0,21% | - |
15.02.2024 | 37,80 | 38,73 | 37,69 | 38,57 | 2,23% | - |
14.02.2024 | 37,24 | 38,10 | 37,24 | 37,73 | 1,18% | - |
13.02.2024 | 38,07 | 38,10 | 36,73 | 37,29 | -2,15% | - |
12.02.2024 | 37,15 | 38,41 | 37,08 | 38,11 | 2,36% | - |
09.02.2024 | 37,43 | 37,76 | 36,87 | 37,23 | -0,61% | - |
08.02.2024 | 36,84 | 37,49 | 36,59 | 37,46 | 1,11% | - |
07.02.2024 | 37,29 | 37,68 | 36,07 | 37,05 | -0,64% | - |
06.02.2024 | 37,27 | 37,75 | 37,17 | 37,29 | -0,05% | - |
05.02.2024 | 37,80 | 38,05 | 37,21 | 37,31 | -1,37% | - |
02.02.2024 | 37,61 | 38,09 | 37,06 | 37,83 | 0,58% | - |
01.02.2024 | 38,53 | 39,08 | 36,87 | 37,61 | -2,13% | - |
31.01.2024 | 39,83 | 40,17 | 37,85 | 38,43 | -3,83% | 250,00 |
30.01.2024 | 39,65 | 40,04 | 39,30 | 39,96 | 0,81% | - |
29.01.2024 | 39,26 | 39,67 | 39,13 | 39,64 | 0,89% | - |
26.01.2024 | 39,39 | 39,55 | 38,97 | 39,29 | -0,56% | - |
25.01.2024 | 39,12 | 39,69 | 38,86 | 39,51 | 1,18% | - |
24.01.2024 | 38,67 | 39,41 | 38,41 | 39,05 | 1,03% | - |
23.01.2024 | 38,27 | 38,88 | 38,13 | 38,65 | 0,70% | - |
22.01.2024 | 38,57 | 39,00 | 37,88 | 38,38 | -0,44% | - |
19.01.2024 | 36,88 | 38,58 | 36,77 | 38,55 | 4,39% | - |
18.01.2024 | 37,43 | 37,89 | 35,90 | 36,93 | -1,55% | - |
17.01.2024 | 37,99 | 38,51 | 36,97 | 37,51 | -1,42% | - |
16.01.2024 | 38,29 | 38,57 | 37,66 | 38,05 | -0,63% | - |
15.01.2024 | 38,49 | 38,58 | 38,23 | 38,29 | -0,52% | 1,00 |
12.01.2024 | 39,01 | 39,25 | 38,09 | 38,49 | -1,38% | 900,00 |
11.01.2024 | 39,56 | 39,63 | 38,44 | 39,03 | -1,39% | - |
10.01.2024 | 39,72 | 39,91 | 39,05 | 39,58 | -0,48% | - |
09.01.2024 | 40,07 | 40,12 | 39,46 | 39,77 | -0,90% | - |
08.01.2024 | 39,86 | 40,21 | 39,41 | 40,13 | 0,20% | - |
05.01.2024 | 39,51 | 40,38 | 39,20 | 40,05 | 1,50% | 800,00 |
04.01.2024 | 39,23 | 39,80 | 39,01 | 39,46 | 0,82% | - |
03.01.2024 | 40,00 | 40,10 | 39,09 | 39,14 | -2,42% | - |
02.01.2024 | 39,26 | 40,23 | 38,90 | 40,11 | 1,72% | - |
29.12.2023 | 39,43 | 39,55 | 39,06 | 39,43 | -0,03% | - |
28.12.2023 | 39,14 | 39,52 | 38,84 | 39,44 | -0,35% | - |
27.12.2023 | 40,02 | 40,28 | 39,35 | 39,58 | 0,18% | - |
22.12.2023 | 39,17 | 39,71 | 39,07 | 39,51 | 0,38% | 200,00 |
21.12.2023 | 38,93 | 39,54 | 38,67 | 39,36 | 1,39% | 100,00 |
20.12.2023 | 40,32 | 40,43 | 38,41 | 38,82 | -3,60% | 230,00 |
19.12.2023 | 40,32 | 40,62 | 39,90 | 40,27 | -0,22% | - |
18.12.2023 | 41,41 | 43,52 | 15,23 | 40,36 | -2,37% | 510,00 |
15.12.2023 | 41,20 | 42,14 | 40,47 | 41,34 | 0,24% | 184,00 |
14.12.2023 | 39,08 | 43,18 | 38,86 | 41,24 | 10,44% | 1.545,00 |
13.12.2023 | 37,53 | 39,10 | 37,22 | 37,34 | -0,32% | - |
12.12.2023 | 37,62 | 37,76 | 37,16 | 37,46 | -0,61% | - |
11.12.2023 | 37,55 | 37,91 | 37,12 | 37,69 | 0,32% | 168,00 |
08.12.2023 | 36,84 | 37,71 | 36,61 | 37,57 | 2,12% | - |
07.12.2023 | 36,26 | 36,97 | 36,09 | 36,79 | 0,19% | - |
06.12.2023 | 36,54 | 37,43 | 36,31 | 36,72 | 0,52% | 15,00 |
05.12.2023 | 36,36 | 36,77 | 36,13 | 36,53 | 0,27% | - |
04.12.2023 | 35,98 | 36,85 | 35,82 | 36,43 | 0,58% | 300,00 |
01.12.2023 | 34,98 | 36,37 | 34,77 | 36,22 | 3,40% | - |
30.11.2023 | 34,56 | 35,21 | 34,54 | 35,03 | 1,89% | - |
29.11.2023 | 33,73 | 34,74 | 33,70 | 34,38 | 1,96% | 920,00 |
28.11.2023 | 33,63 | 33,81 | 33,26 | 33,72 | 0,39% | - |
27.11.2023 | 33,89 | 34,02 | 33,48 | 33,59 | -1,73% | - |
24.11.2023 | 33,59 | 34,40 | 33,54 | 34,18 | 1,73% | - |
23.11.2023 | 33,75 | 33,79 | 33,51 | 33,60 | -0,71% | - |
22.11.2023 | 33,97 | 34,46 | 33,64 | 33,84 | -0,21% | - |
21.11.2023 | 34,33 | 34,40 | 33,87 | 33,91 | -1,45% | - |
20.11.2023 | 34,43 | 34,62 | 34,04 | 34,41 | -0,35% | - |
17.11.2023 | 34,61 | 34,77 | 34,34 | 34,53 | 0,38% | - |
16.11.2023 | 34,33 | 34,48 | 33,81 | 34,40 | 0,94% | - |
15.11.2023 | 33,36 | 34,50 | 33,26 | 34,08 | 2,59% | - |
14.11.2023 | 31,76 | 33,71 | 31,51 | 33,22 | 4,56% | - |
13.11.2023 | 31,90 | 32,26 | 31,41 | 31,77 | -0,78% | - |
10.11.2023 | 31,86 | 32,18 | 31,46 | 32,02 | 0,69% | - |
09.11.2023 | 32,24 | 32,90 | 31,61 | 31,80 | -1,79% | - |
08.11.2023 | 32,53 | 32,85 | 32,10 | 32,38 | -0,86% | - |
07.11.2023 | 32,83 | 33,45 | 32,38 | 32,66 | -0,79% | - |