Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2021 | 25,03 | 25,03 | 24,99 | 24,99 | -0,16% | 4.827,00 |
| 13.01.2021 | 25,03 | 25,04 | 25,01 | 25,03 | 0,08% | 3.862,00 |
| 12.01.2021 | 25,00 | 25,01 | 25,00 | 25,01 | 0,08% | 17.540,00 |
| 11.01.2021 | 25,00 | 25,01 | 24,99 | 24,99 | -0,08% | 3.215,00 |
| 08.01.2021 | 25,00 | 25,01 | 25,00 | 25,01 | 0,08% | 5.515,00 |
| 07.01.2021 | 25,01 | 25,03 | 24,99 | 24,99 | -0,04% | 11.156,00 |
| 06.01.2021 | 25,00 | 25,02 | 25,00 | 25,00 | -0,08% | 6.910,00 |
| 05.01.2021 | 25,00 | 25,04 | 25,00 | 25,02 | 0,08% | 12.118,00 |
| 04.01.2021 | 25,00 | 25,02 | 25,00 | 25,00 | -0,08% | 4.568,00 |
| 31.12.2020 | 25,00 | 25,04 | 25,00 | 25,02 | 0,04% | 30.028,00 |
| 30.12.2020 | 25,00 | 25,02 | 24,99 | 25,01 | -1,30% | 26.029,00 |
| 29.12.2020 | 25,32 | 25,34 | 25,31 | 25,34 | 0,04% | 10.915,00 |
| 28.12.2020 | 25,33 | 25,33 | 25,31 | 25,33 | 0,06% | 4.615,00 |
| 24.12.2020 | 25,32 | 25,33 | 25,31 | 25,32 | -0,02% | 4.953,00 |
| 23.12.2020 | 25,33 | 25,33 | 25,31 | 25,32 | -0,04% | 4.768,00 |
| 22.12.2020 | 25,34 | 25,34 | 25,31 | 25,33 | 0,00% | 19.822,00 |
| 21.12.2020 | 25,34 | 25,34 | 25,31 | 25,33 | 0,00% | 11.021,00 |
| 18.12.2020 | 25,35 | 25,35 | 25,32 | 25,33 | -0,20% | 7.411,00 |
| 17.12.2020 | 25,35 | 25,38 | 25,34 | 25,38 | 0,20% | 13.169,00 |
| 16.12.2020 | 25,30 | 25,35 | 25,30 | 25,33 | 0,04% | 4.674,00 |
| 15.12.2020 | 25,32 | 25,32 | 25,32 | 25,32 | 0,00% | 11.154,00 |
| 14.12.2020 | 25,30 | 25,32 | 25,30 | 25,32 | 0,04% | 7.093,00 |
| 11.12.2020 | 25,30 | 25,36 | 25,30 | 25,31 | 0,00% | 18.105,00 |
| 10.12.2020 | 25,37 | 25,37 | 25,30 | 25,31 | -0,12% | 119.771,00 |
| 09.12.2020 | 25,36 | 25,37 | 25,32 | 25,34 | -2,08% | 30.813,00 |
| 08.12.2020 | 25,73 | 25,88 | 25,70 | 25,88 | 0,26% | 9.895,00 |
| 07.12.2020 | 25,69 | 25,81 | 25,69 | 25,81 | 0,43% | 15.673,00 |
| 04.12.2020 | 25,61 | 25,70 | 25,60 | 25,70 | 0,39% | 10.072,00 |
| 03.12.2020 | 25,56 | 25,61 | 25,56 | 25,60 | 0,00% | 5.446,00 |
| 02.12.2020 | 25,49 | 25,60 | 25,49 | 25,60 | 0,31% | 6.593,00 |
| 01.12.2020 | 25,58 | 25,67 | 25,49 | 25,52 | -0,04% | 21.882,00 |
| 30.11.2020 | 25,53 | 25,67 | 25,49 | 25,53 | -0,39% | 45.124,00 |
| 27.11.2020 | 25,53 | 25,64 | 25,52 | 25,63 | 0,35% | 2.559,00 |
| 25.11.2020 | 25,64 | 25,64 | 25,49 | 25,54 | -0,39% | 21.138,00 |
| 24.11.2020 | 25,62 | 25,72 | 25,61 | 25,64 | 0,04% | 10.345,00 |
| 23.11.2020 | 25,61 | 25,71 | 25,61 | 25,63 | 0,04% | 9.054,00 |
| 20.11.2020 | 25,69 | 25,69 | 25,62 | 25,62 | 0,04% | 14.024,00 |
| 19.11.2020 | 25,62 | 25,71 | 25,60 | 25,61 | -0,04% | 14.210,00 |
| 18.11.2020 | 25,70 | 25,70 | 25,62 | 25,62 | -0,27% | 9.261,00 |
| 17.11.2020 | 25,68 | 25,77 | 25,65 | 25,69 | -0,31% | 8.326,00 |
| 16.11.2020 | 25,53 | 25,89 | 25,53 | 25,77 | 0,98% | 44.532,00 |
| 13.11.2020 | 25,43 | 25,55 | 25,43 | 25,52 | 0,08% | 9.693,00 |
| 12.11.2020 | 25,51 | 25,57 | 25,50 | 25,50 | -0,04% | 8.273,00 |
| 11.11.2020 | 25,34 | 25,51 | 25,34 | 25,51 | 0,33% | 9.602,00 |
| 10.11.2020 | 25,48 | 25,50 | 25,43 | 25,43 | -0,29% | 7.612,00 |
| 09.11.2020 | 25,45 | 25,58 | 25,45 | 25,50 | 0,75% | 8.219,00 |
| 06.11.2020 | 25,38 | 25,41 | 25,31 | 25,31 | 0,00% | 2.950,00 |
| 05.11.2020 | 25,29 | 25,42 | 25,28 | 25,31 | -0,24% | 4.996,00 |
| 04.11.2020 | 25,32 | 25,42 | 25,32 | 25,37 | 0,40% | 4.552,00 |
| 03.11.2020 | 25,43 | 25,47 | 25,22 | 25,27 | -0,41% | 7.602,00 |
| 02.11.2020 | 25,40 | 25,43 | 25,37 | 25,38 | 0,18% | 8.460,00 |
| 30.10.2020 | 25,16 | 25,33 | 25,16 | 25,33 | 0,68% | 46.186,00 |
| 29.10.2020 | 25,16 | 25,35 | 25,16 | 25,16 | 0,00% | 6.285,00 |
| 28.10.2020 | 25,18 | 25,27 | 25,16 | 25,16 | -0,63% | 10.412,00 |
| 27.10.2020 | 25,20 | 25,32 | 25,19 | 25,32 | 0,48% | 5.586,00 |
| 26.10.2020 | 25,18 | 25,22 | 25,18 | 25,20 | -0,04% | 12.948,00 |
| 23.10.2020 | 25,22 | 25,23 | 25,18 | 25,21 | -0,08% | 17.355,00 |
| 22.10.2020 | 25,18 | 25,23 | 25,18 | 25,23 | 0,24% | 12.456,00 |
| 21.10.2020 | 25,14 | 25,18 | 25,13 | 25,17 | 0,02% | 10.456,00 |
| 20.10.2020 | 25,16 | 25,24 | 25,13 | 25,17 | -2,91% | 119.114,00 |
| 19.10.2020 | 26,15 | 26,15 | 25,89 | 25,92 | -0,96% | 12.020,00 |
| 16.10.2020 | 26,15 | 26,25 | 26,15 | 26,17 | -0,11% | 11.449,00 |
| 15.10.2020 | 26,05 | 26,20 | 26,00 | 26,20 | 0,50% | 15.471,00 |
| 14.10.2020 | 26,10 | 26,15 | 26,00 | 26,07 | -0,19% | 2.451,00 |
| 13.10.2020 | 26,04 | 26,14 | 26,04 | 26,12 | 0,42% | 7.863,00 |
| 12.10.2020 | 25,90 | 26,06 | 25,90 | 26,01 | 0,19% | 5.193,00 |
| 09.10.2020 | 25,95 | 25,96 | 25,86 | 25,96 | -0,15% | 2.937,00 |
| 08.10.2020 | 25,95 | 26,00 | 25,86 | 26,00 | 0,23% | 6.511,00 |
| 07.10.2020 | 26,02 | 26,02 | 25,92 | 25,94 | -0,19% | 4.302,00 |
| 06.10.2020 | 26,05 | 26,05 | 25,92 | 25,99 | -0,15% | 3.688,00 |
| 05.10.2020 | 25,99 | 26,13 | 25,98 | 26,03 | 0,48% | 6.747,00 |
| 02.10.2020 | 25,83 | 25,91 | 25,80 | 25,91 | 0,33% | 4.290,00 |
| 01.10.2020 | 25,59 | 25,82 | 25,59 | 25,82 | 1,53% | 15.485,00 |
| 30.09.2020 | 25,69 | 25,79 | 25,43 | 25,43 | -1,21% | 45.210,00 |
| 29.09.2020 | 25,76 | 25,78 | 25,71 | 25,74 | -0,67% | 6.846,00 |
| 28.09.2020 | 25,83 | 26,03 | 25,83 | 25,92 | -0,01% | 11.531,00 |
| 25.09.2020 | 25,59 | 25,92 | 25,59 | 25,92 | 1,40% | 4.856,00 |
| 24.09.2020 | 25,65 | 25,65 | 25,41 | 25,56 | 0,00% | 5.129,00 |
| 23.09.2020 | 25,96 | 25,96 | 25,38 | 25,56 | -1,58% | 18.078,00 |
| 22.09.2020 | 25,86 | 25,97 | 25,81 | 25,97 | 0,89% | 16.480,00 |
| 21.09.2020 | 25,97 | 25,97 | 25,69 | 25,74 | -1,07% | 6.573,00 |
| 18.09.2020 | 25,98 | 26,05 | 25,93 | 26,02 | 0,07% | 2.547,00 |
| 17.09.2020 | 25,99 | 26,06 | 25,95 | 26,00 | 0,15% | 5.969,00 |
| 16.09.2020 | 25,99 | 26,02 | 25,96 | 25,96 | 0,04% | 8.645,00 |
| 15.09.2020 | 25,79 | 26,05 | 25,79 | 25,95 | 0,63% | 9.874,00 |
| 14.09.2020 | 25,89 | 25,89 | 25,79 | 25,79 | -0,01% | 6.911,00 |
| 11.09.2020 | 25,75 | 25,84 | 25,75 | 25,79 | -0,04% | 3.646,00 |
| 10.09.2020 | 25,75 | 25,94 | 25,75 | 25,80 | 0,19% | 3.910,00 |
| 09.09.2020 | 25,77 | 25,87 | 25,75 | 25,75 | 0,08% | 2.990,00 |
| 08.09.2020 | 25,78 | 25,78 | 25,71 | 25,73 | -0,54% | 4.475,00 |