38,445€
-1,07%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,12 | 38,29 | 38,12 | 38,29 | -1,47% | 100,00 |
| 25.04.2024 | 38,56 | 38,86 | 38,52 | 38,86 | 0,91% | 61,00 |
| 24.04.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 0,98% | 101,00 |
| 23.04.2024 | 38,64 | 38,64 | 38,14 | 38,14 | -0,59% | 1.177,00 |
| 22.04.2024 | 38,50 | 38,50 | 38,00 | 38,36 | 1,86% | 496,00 |
| 19.04.2024 | 37,11 | 37,66 | 36,92 | 37,66 | 2,50% | 987,00 |
| 18.04.2024 | 36,91 | 36,91 | 36,74 | 36,74 | -0,54% | 605,00 |
| 17.04.2024 | 37,89 | 37,89 | 36,75 | 36,94 | -3,94% | 1.064,00 |
| 16.04.2024 | 38,78 | 38,90 | 38,46 | 38,46 | -1,17% | 343,00 |
| 15.04.2024 | 39,35 | 40,03 | 38,91 | 38,91 | -0,52% | 472,00 |
| 11.04.2024 | 39,00 | 39,12 | 38,92 | 39,12 | -0,32% | 595,00 |
| 10.04.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -2,93% | 75,00 |
| 09.04.2024 | 40,03 | 40,43 | 40,03 | 40,43 | 0,48% | 59,00 |
| 08.04.2024 | 39,48 | 40,23 | 39,48 | 40,23 | 0,81% | 258,00 |
| 05.04.2024 | 39,87 | 39,91 | 39,87 | 39,91 | -0,96% | 11,00 |
| 04.04.2024 | 39,63 | 40,29 | 39,63 | 40,29 | 1,09% | 671,00 |
| 03.04.2024 | 40,31 | 40,31 | 39,86 | 39,86 | -0,98% | 868,00 |
| 02.04.2024 | 41,14 | 41,14 | 40,25 | 40,25 | -2,54% | 214,00 |
| 28.03.2024 | 40,94 | 41,32 | 40,94 | 41,30 | 2,84% | 440,00 |
| 27.03.2024 | 40,00 | 40,40 | 39,96 | 40,16 | -0,30% | 1.500,00 |
| 26.03.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,64% | 5,00 |
| 25.03.2024 | 40,06 | 40,60 | 40,06 | 40,54 | -1,22% | 334,00 |
| 22.03.2024 | 41,22 | 41,26 | 41,04 | 41,04 | 0,24% | 1.363,00 |
| 21.03.2024 | 39,94 | 40,94 | 39,94 | 40,94 | 4,44% | 75,00 |
| 20.03.2024 | 39,10 | 39,30 | 39,10 | 39,20 | 1,14% | 72,00 |
| 19.03.2024 | 38,90 | 39,34 | 38,76 | 38,76 | 0,10% | 162,00 |
| 18.03.2024 | 38,64 | 38,72 | 38,64 | 38,72 | -0,77% | 183,00 |
| 15.03.2024 | 39,12 | 39,12 | 38,74 | 39,02 | 0,36% | 257,00 |
| 14.03.2024 | 39,66 | 39,70 | 38,88 | 38,88 | -2,26% | 184,00 |
| 13.03.2024 | 39,56 | 40,08 | 39,56 | 39,78 | 0,40% | 251,00 |
| 12.03.2024 | 39,84 | 39,84 | 39,54 | 39,62 | -0,95% | 306,00 |
| 11.03.2024 | 39,28 | 40,00 | 39,28 | 40,00 | 0,70% | 258,00 |
| 08.03.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,51% | 50,00 |
| 07.03.2024 | 39,66 | 40,02 | 39,28 | 39,52 | 0,51% | 418,00 |
| 06.03.2024 | 39,32 | 39,32 | 39,32 | 39,32 | -1,65% | 15,00 |
| 05.03.2024 | 39,50 | 40,30 | 39,50 | 39,98 | 1,68% | 550,00 |
| 04.03.2024 | 37,96 | 39,32 | 37,90 | 39,32 | 3,04% | 355,00 |
| 01.03.2024 | 38,88 | 39,16 | 38,16 | 38,16 | -1,29% | 383,00 |
| 29.02.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 1,84% | 11,00 |
| 28.02.2024 | 38,32 | 38,32 | 37,96 | 37,96 | -1,40% | 274,00 |
| 27.02.2024 | 37,46 | 38,50 | 37,46 | 38,50 | 2,28% | 215,00 |
| 26.02.2024 | 37,94 | 37,94 | 37,60 | 37,64 | -1,21% | 335,00 |
| 23.02.2024 | 38,38 | 38,38 | 38,02 | 38,10 | -1,19% | 3,00 |
| 22.02.2024 | 37,60 | 38,56 | 37,60 | 38,56 | 2,44% | 1.016,00 |
| 21.02.2024 | 37,84 | 37,84 | 37,38 | 37,64 | -1,62% | 369,00 |
| 20.02.2024 | 37,96 | 38,26 | 37,76 | 38,26 | -0,10% | 799,00 |
| 19.02.2024 | 38,70 | 38,70 | 38,30 | 38,30 | -0,31% | 29,00 |
| 16.02.2024 | 38,52 | 38,52 | 38,42 | 38,42 | 0,37% | 242,00 |
| 15.02.2024 | 37,98 | 38,28 | 37,98 | 38,28 | 1,38% | 109,00 |
| 14.02.2024 | 37,70 | 37,76 | 37,68 | 37,76 | 1,67% | 115,00 |
| 13.02.2024 | 37,20 | 37,20 | 37,14 | 37,14 | -1,75% | 82,00 |
| 12.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,11% | 150,00 |
| 09.02.2024 | 37,30 | 37,30 | 37,02 | 37,02 | -0,91% | 150,00 |
| 08.02.2024 | 36,68 | 37,36 | 36,64 | 37,36 | 0,59% | 2.311,00 |
| 07.02.2024 | 37,08 | 37,64 | 36,40 | 37,14 | -0,48% | 1.403,00 |
| 06.02.2024 | 37,12 | 37,50 | 37,12 | 37,32 | -0,16% | 445,00 |
| 05.02.2024 | 37,64 | 38,08 | 37,38 | 37,38 | -0,16% | 192,00 |
| 02.02.2024 | 37,70 | 37,84 | 37,34 | 37,44 | -0,69% | 339,00 |
| 01.02.2024 | 38,76 | 38,96 | 37,66 | 37,70 | -1,77% | 832,00 |
| 31.01.2024 | 39,16 | 39,16 | 38,38 | 38,38 | -3,32% | 489,00 |
| 30.01.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,76% | 21,00 |
| 29.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 60,00 |
| 26.01.2024 | 39,28 | 39,40 | 39,28 | 39,40 | 0,20% | 250,00 |
| 25.01.2024 | 39,44 | 39,44 | 39,32 | 39,32 | 1,81% | 27,00 |
| 24.01.2024 | 38,84 | 38,84 | 38,54 | 38,62 | 0,21% | 176,00 |
| 23.01.2024 | 38,48 | 38,62 | 38,48 | 38,54 | 1,10% | 68,00 |
| 22.01.2024 | 38,78 | 38,80 | 38,12 | 38,12 | 1,38% | 50,00 |
| 19.01.2024 | 36,76 | 37,60 | 36,76 | 37,60 | 3,01% | 115,00 |
| 18.01.2024 | 36,84 | 36,84 | 36,00 | 36,50 | -2,51% | 1.081,00 |
| 17.01.2024 | 37,80 | 37,90 | 36,98 | 37,44 | -1,53% | 717,00 |
| 16.01.2024 | 38,10 | 38,10 | 38,02 | 38,02 | -1,30% | 469,00 |
| 15.01.2024 | 38,66 | 38,66 | 38,26 | 38,52 | -0,21% | 509,00 |
| 12.01.2024 | 38,80 | 39,16 | 38,40 | 38,60 | -0,52% | 171,00 |
| 11.01.2024 | 39,38 | 39,64 | 38,60 | 38,80 | -1,02% | 466,00 |
| 10.01.2024 | 39,54 | 39,68 | 39,20 | 39,20 | -2,10% | 448,00 |
| 09.01.2024 | 40,08 | 40,08 | 40,04 | 40,04 | 0,55% | 352,00 |
| 08.01.2024 | 39,72 | 40,32 | 39,62 | 39,82 | -1,04% | 651,00 |
| 05.01.2024 | 39,36 | 40,24 | 39,36 | 40,24 | 1,62% | 272,00 |
| 04.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,12% | 60,00 |
| 03.01.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -1,01% | 36,00 |
| 02.01.2024 | 39,10 | 39,56 | 39,10 | 39,56 | 0,51% | 1.848,00 |
| 29.12.2023 | 39,08 | 39,36 | 39,08 | 39,36 | 0,00% | 652,00 |
| 28.12.2023 | 39,32 | 39,50 | 39,12 | 39,36 | -0,46% | 262,00 |
| 27.12.2023 | 40,20 | 40,38 | 39,54 | 39,54 | 0,25% | 758,00 |
| 22.12.2023 | 39,34 | 39,44 | 39,34 | 39,44 | -0,05% | 518,00 |
| 21.12.2023 | 38,74 | 39,46 | 38,74 | 39,46 | 1,60% | 931,00 |
| 20.12.2023 | 40,50 | 40,50 | 38,64 | 38,84 | -3,33% | 983,00 |
| 19.12.2023 | 40,50 | 40,50 | 40,18 | 40,18 | -0,59% | 414,00 |
| 18.12.2023 | 41,18 | 41,52 | 40,42 | 40,42 | -2,37% | 1.964,00 |
| 15.12.2023 | 41,02 | 41,96 | 40,98 | 41,40 | 0,53% | 2.438,00 |
| 14.12.2023 | 38,84 | 41,68 | 38,82 | 41,18 | 5,64% | 3.420,00 |
| 13.12.2023 | 37,34 | 38,98 | 37,30 | 38,98 | 4,28% | 876,00 |
| 12.12.2023 | 37,60 | 37,60 | 37,30 | 37,38 | -0,95% | 545,00 |
| 11.12.2023 | 37,74 | 37,74 | 37,56 | 37,74 | 0,43% | 415,00 |
| 08.12.2023 | 37,42 | 37,58 | 37,42 | 37,58 | 2,29% | 317,00 |
| 07.12.2023 | 36,40 | 36,74 | 36,22 | 36,74 | 0,00% | 380,00 |
| 06.12.2023 | 36,40 | 37,30 | 36,34 | 36,74 | 0,22% | 479,00 |
| 05.12.2023 | 36,40 | 36,72 | 36,26 | 36,66 | 1,05% | 1.130,00 |
| 04.12.2023 | 35,80 | 36,68 | 35,80 | 36,28 | 0,28% | 789,00 |
| 01.12.2023 | 35,24 | 36,18 | 35,08 | 36,18 | 3,08% | 2.089,00 |