24,240$
1,00%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 19,90 | 20,04 | 19,77 | 19,88 | -0,10% | 187.760,00 |
| 30.04.2024 | 19,90 | 19,94 | 19,68 | 19,90 | -0,25% | 212.426,00 |
| 29.04.2024 | 19,97 | 20,05 | 19,90 | 19,95 | 0,25% | 97.015,00 |
| 26.04.2024 | 19,94 | 20,04 | 19,86 | 19,90 | 0,20% | 115.040,00 |
| 25.04.2024 | 19,84 | 19,93 | 19,66 | 19,86 | -1,14% | 247.825,00 |
| 24.04.2024 | 20,17 | 20,23 | 20,05 | 20,09 | -0,54% | 230.177,00 |
| 23.04.2024 | 20,02 | 20,30 | 20,02 | 20,20 | 0,95% | 153.358,00 |
| 22.04.2024 | 20,14 | 20,18 | 19,97 | 20,01 | -0,74% | 305.417,00 |
| 19.04.2024 | 20,16 | 20,25 | 20,11 | 20,16 | 0,00% | 90.289,00 |
| 18.04.2024 | 20,30 | 20,30 | 20,07 | 20,16 | -0,35% | 103.651,00 |
| 17.04.2024 | 20,24 | 20,36 | 20,16 | 20,23 | 0,25% | 144.338,00 |
| 16.04.2024 | 20,12 | 20,39 | 20,10 | 20,18 | -0,35% | 67.994,00 |
| 15.04.2024 | 20,81 | 20,84 | 20,10 | 20,25 | -2,17% | 141.213,00 |
| 12.04.2024 | 20,82 | 20,85 | 20,66 | 20,70 | -0,50% | 114.219,00 |
| 11.04.2024 | 20,93 | 20,93 | 20,72 | 20,81 | -0,26% | 77.497,00 |
| 10.04.2024 | 20,95 | 20,98 | 20,77 | 20,86 | -0,86% | 430.827,00 |
| 09.04.2024 | 21,08 | 21,09 | 21,00 | 21,04 | -0,24% | 87.010,00 |
| 08.04.2024 | 20,99 | 21,09 | 20,93 | 21,09 | 0,29% | 95.882,00 |
| 05.04.2024 | 20,96 | 21,12 | 20,96 | 21,03 | 0,33% | 89.432,00 |
| 04.04.2024 | 21,15 | 21,18 | 20,95 | 20,96 | -0,62% | 223.706,00 |
| 03.04.2024 | 21,15 | 21,32 | 20,90 | 21,09 | -0,52% | 946.234,00 |
| 02.04.2024 | 21,15 | 21,24 | 20,94 | 21,20 | -0,09% | 237.926,00 |
| 01.04.2024 | 21,15 | 21,24 | 20,98 | 21,22 | 0,90% | 144.091,00 |
| 28.03.2024 | 21,17 | 21,27 | 21,03 | 21,03 | -0,57% | 170.738,00 |
| 27.03.2024 | 21,11 | 21,29 | 21,05 | 21,15 | -1,40% | 175.568,00 |
| 26.03.2024 | 21,51 | 21,55 | 21,40 | 21,45 | -0,19% | 115.942,00 |
| 25.03.2024 | 21,52 | 21,54 | 21,45 | 21,49 | -0,05% | 97.174,00 |
| 22.03.2024 | 21,84 | 21,97 | 21,39 | 21,50 | -0,65% | 239.303,00 |
| 21.03.2024 | 21,60 | 21,87 | 21,60 | 21,64 | 0,65% | 87.873,00 |
| 20.03.2024 | 21,74 | 21,74 | 21,49 | 21,50 | -0,92% | 75.103,00 |
| 19.03.2024 | 21,58 | 21,75 | 21,51 | 21,70 | 0,46% | 98.028,00 |
| 18.03.2024 | 21,44 | 21,67 | 21,44 | 21,60 | 0,47% | 84.373,00 |
| 15.03.2024 | 21,43 | 21,50 | 21,35 | 21,50 | 0,42% | 50.179,00 |
| 14.03.2024 | 21,54 | 21,54 | 21,32 | 21,41 | -0,60% | 92.622,00 |
| 13.03.2024 | 21,50 | 21,60 | 21,38 | 21,54 | 0,49% | 81.235,00 |
| 12.03.2024 | 21,47 | 21,50 | 21,34 | 21,44 | -0,07% | 92.828,00 |
| 11.03.2024 | 21,57 | 21,69 | 21,45 | 21,45 | -0,37% | 90.033,00 |
| 08.03.2024 | 21,54 | 21,74 | 21,52 | 21,53 | 0,00% | 86.643,00 |
| 07.03.2024 | 21,49 | 21,58 | 21,40 | 21,53 | 0,42% | 63.851,00 |
| 06.03.2024 | 21,40 | 21,49 | 21,27 | 21,44 | 0,19% | 59.943,00 |
| 05.03.2024 | 21,26 | 21,40 | 21,25 | 21,40 | 0,38% | 86.770,00 |
| 04.03.2024 | 21,34 | 21,44 | 21,26 | 21,32 | -0,42% | 52.215,00 |
| 01.03.2024 | 21,44 | 21,44 | 21,26 | 21,41 | 0,05% | 108.660,00 |
| 29.02.2024 | 21,20 | 21,42 | 21,16 | 21,40 | 0,85% | 174.856,00 |
| 28.02.2024 | 21,28 | 21,28 | 21,11 | 21,22 | 0,00% | 72.951,00 |
| 27.02.2024 | 21,20 | 21,34 | 21,10 | 21,22 | -0,56% | 122.130,00 |
| 26.02.2024 | 21,37 | 21,37 | 21,23 | 21,34 | -0,14% | 47.580,00 |
| 23.02.2024 | 21,29 | 21,37 | 21,25 | 21,37 | 0,75% | 85.806,00 |
| 22.02.2024 | 21,08 | 21,25 | 21,06 | 21,21 | 0,74% | 57.197,00 |
| 21.02.2024 | 21,14 | 21,24 | 21,00 | 21,06 | -0,26% | 66.743,00 |
| 20.02.2024 | 21,20 | 21,30 | 21,11 | 21,11 | -0,66% | 61.249,00 |
| 16.02.2024 | 21,24 | 21,31 | 21,16 | 21,25 | 0,05% | 88.335,00 |
| 15.02.2024 | 21,25 | 21,32 | 21,19 | 21,24 | 0,05% | 63.126,00 |
| 14.02.2024 | 21,22 | 21,29 | 21,17 | 21,23 | 0,33% | 73.177,00 |
| 13.02.2024 | 21,10 | 21,20 | 20,88 | 21,16 | -0,42% | 63.574,00 |
| 12.02.2024 | 20,92 | 21,25 | 20,91 | 21,25 | 1,87% | 162.130,00 |
| 09.02.2024 | 20,74 | 20,86 | 20,64 | 20,86 | 0,77% | 162.343,00 |
| 08.02.2024 | 20,75 | 20,85 | 20,60 | 20,70 | 0,00% | 98.050,00 |
| 07.02.2024 | 21,15 | 21,23 | 20,69 | 20,70 | -1,52% | 175.237,00 |
| 06.02.2024 | 21,28 | 21,28 | 21,02 | 21,02 | -0,94% | 40.392,00 |
| 05.02.2024 | 21,18 | 21,28 | 21,10 | 21,22 | 0,09% | 43.312,00 |
| 02.02.2024 | 21,08 | 21,22 | 21,01 | 21,20 | 0,14% | 50.238,00 |
| 01.02.2024 | 21,25 | 21,30 | 20,99 | 21,17 | 0,24% | 63.684,00 |
| 31.01.2024 | 21,24 | 21,41 | 21,10 | 21,12 | -0,89% | 102.676,00 |
| 30.01.2024 | 21,36 | 21,45 | 21,27 | 21,31 | -0,05% | 86.970,00 |
| 29.01.2024 | 21,33 | 21,36 | 21,22 | 21,32 | -0,09% | 62.424,00 |
| 26.01.2024 | 21,39 | 21,41 | 21,12 | 21,34 | 0,00% | 101.633,00 |
| 25.01.2024 | 21,30 | 21,41 | 21,25 | 21,34 | 0,05% | 85.852,00 |
| 24.01.2024 | 21,29 | 21,37 | 21,25 | 21,33 | 0,47% | 53.467,00 |
| 23.01.2024 | 21,29 | 21,37 | 21,18 | 21,23 | 0,00% | 51.165,00 |
| 22.01.2024 | 21,25 | 21,28 | 21,18 | 21,23 | -0,09% | 60.928,00 |
| 19.01.2024 | 21,07 | 21,25 | 21,03 | 21,25 | 0,66% | 41.488,00 |
| 18.01.2024 | 21,10 | 21,11 | 20,97 | 21,11 | 0,29% | 47.677,00 |
| 17.01.2024 | 20,99 | 21,14 | 20,90 | 21,05 | 0,24% | 62.264,00 |
| 16.01.2024 | 20,95 | 21,13 | 20,88 | 21,00 | 0,67% | 102.310,00 |
| 12.01.2024 | 20,82 | 20,99 | 20,82 | 20,86 | 0,19% | 52.722,00 |
| 11.01.2024 | 20,90 | 20,90 | 20,72 | 20,82 | -0,19% | 35.012,00 |
| 10.01.2024 | 21,05 | 21,09 | 20,86 | 20,86 | -0,33% | 40.837,00 |
| 09.01.2024 | 20,80 | 21,04 | 20,70 | 20,93 | 0,58% | 51.971,00 |
| 08.01.2024 | 20,52 | 20,83 | 20,44 | 20,81 | 2,21% | 65.561,00 |
| 05.01.2024 | 20,37 | 20,59 | 20,31 | 20,36 | 0,25% | 53.404,00 |
| 04.01.2024 | 20,47 | 20,48 | 20,31 | 20,31 | -0,37% | 47.144,00 |
| 03.01.2024 | 20,40 | 20,48 | 20,25 | 20,39 | -0,24% | 57.320,00 |
| 02.01.2024 | 20,28 | 20,54 | 20,27 | 20,44 | 0,62% | 30.563,00 |
| 29.12.2023 | 20,70 | 20,78 | 20,30 | 20,31 | -1,88% | 187.003,00 |
| 28.12.2023 | 20,89 | 21,06 | 20,66 | 20,70 | -2,17% | 71.818,00 |
| 27.12.2023 | 21,24 | 21,25 | 21,05 | 21,16 | -0,14% | 83.469,00 |
| 26.12.2023 | 21,06 | 21,20 | 20,91 | 21,19 | 0,90% | 30.008,00 |
| 22.12.2023 | 20,95 | 21,06 | 20,87 | 21,00 | 0,38% | 54.316,00 |
| 21.12.2023 | 20,90 | 21,05 | 20,87 | 20,92 | -0,38% | 67.266,00 |
| 20.12.2023 | 20,79 | 21,00 | 20,79 | 21,00 | 0,72% | 74.267,00 |
| 19.12.2023 | 20,71 | 20,99 | 20,71 | 20,85 | 0,29% | 103.687,00 |
| 18.12.2023 | 20,70 | 20,84 | 20,55 | 20,79 | 1,02% | 68.203,00 |
| 15.12.2023 | 20,55 | 20,78 | 20,55 | 20,58 | 0,00% | 52.428,00 |
| 14.12.2023 | 20,77 | 20,99 | 20,55 | 20,58 | -0,39% | 162.229,00 |
| 13.12.2023 | 20,35 | 20,88 | 20,26 | 20,66 | 0,93% | 95.242,00 |
| 12.12.2023 | 20,18 | 20,47 | 20,08 | 20,47 | 1,44% | 147.249,00 |
| 11.12.2023 | 20,14 | 20,18 | 19,94 | 20,18 | 0,25% | 57.240,00 |
| 08.12.2023 | 20,09 | 20,20 | 20,00 | 20,13 | 0,54% | 46.805,00 |
| 07.12.2023 | 20,29 | 20,42 | 20,01 | 20,02 | -1,43% | 101.955,00 |