41,170€
2,51%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,19 | 41,47 | 40,78 | 41,32 | 2,89% | - |
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 |
30.11.2023 | 34,90 | 35,10 | 34,50 | 35,10 | 1,92% | 890,00 |
29.11.2023 | 33,50 | 34,44 | 33,50 | 34,44 | 2,01% | 520,00 |
27.11.2023 | 33,76 | 33,76 | 33,76 | 33,76 | 0,54% | 278,00 |
24.11.2023 | 33,58 | 33,58 | 33,58 | 33,58 | -0,71% | 1,00 |
23.11.2023 | 33,88 | 33,88 | 33,82 | 33,82 | 0,30% | 4,00 |
22.11.2023 | 34,20 | 34,28 | 33,72 | 33,72 | -0,77% | 608,00 |
21.11.2023 | 33,98 | 33,98 | 33,98 | 33,98 | -1,56% | 300,00 |
20.11.2023 | 34,52 | 34,62 | 34,08 | 34,52 | 0,29% | 599,00 |
17.11.2023 | 34,86 | 34,86 | 34,42 | 34,42 | 0,29% | 1.242,00 |
16.11.2023 | 34,12 | 34,32 | 33,98 | 34,32 | -0,29% | 736,00 |
15.11.2023 | 33,54 | 34,42 | 33,54 | 34,42 | 3,30% | 1.521,00 |
14.11.2023 | 31,78 | 33,54 | 31,78 | 33,32 | 4,45% | 521,00 |
13.11.2023 | 32,06 | 32,06 | 31,88 | 31,90 | 0,00% | 178,00 |
10.11.2023 | 31,70 | 31,96 | 31,70 | 31,90 | 0,25% | 322,00 |
09.11.2023 | 32,08 | 32,26 | 31,82 | 31,82 | -1,55% | 1.142,00 |
08.11.2023 | 32,40 | 32,40 | 32,32 | 32,32 | -0,92% | 150,00 |
07.11.2023 | 33,06 | 33,06 | 32,62 | 32,62 | -0,49% | 830,00 |
06.11.2023 | 32,90 | 33,20 | 32,78 | 32,78 | -0,85% | 342,00 |