25,400$
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 41.438,00 |
| 13.01.2022 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 23.533,00 |
| 12.01.2022 | 24,99 | 25,00 | 24,99 | 25,00 | 0,02% | 16.070,00 |
| 11.01.2022 | 24,98 | 25,00 | 24,98 | 25,00 | 0,02% | 30.310,00 |
| 10.01.2022 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 108.063,00 |
| 07.01.2022 | 24,99 | 25,00 | 24,99 | 24,99 | 0,04% | 35.934,00 |
| 06.01.2022 | 25,00 | 25,00 | 24,98 | 24,98 | 0,00% | 41.797,00 |
| 05.01.2022 | 24,98 | 24,99 | 24,98 | 24,98 | -0,02% | 135.093,00 |
| 04.01.2022 | 24,99 | 25,00 | 24,98 | 24,99 | 0,02% | 101.846,00 |
| 03.01.2022 | 25,00 | 25,00 | 24,98 | 24,98 | -0,08% | 305.208,00 |
| 31.12.2021 | 24,99 | 25,00 | 24,98 | 25,00 | 0,04% | 293.354,00 |
| 30.12.2021 | 24,99 | 25,00 | 24,98 | 24,99 | -1,58% | 193.454,00 |
| 29.12.2021 | 25,38 | 25,40 | 25,38 | 25,39 | 0,00% | 91.923,00 |
| 28.12.2021 | 25,38 | 25,40 | 25,38 | 25,39 | 0,08% | 243.773,00 |
| 27.12.2021 | 25,40 | 25,40 | 25,37 | 25,37 | -0,08% | 141.969,00 |
| 23.12.2021 | 25,39 | 25,39 | 25,37 | 25,39 | 0,00% | 118.774,00 |
| 22.12.2021 | 25,38 | 25,39 | 25,37 | 25,39 | 0,08% | 298.522,00 |
| 21.12.2021 | 25,38 | 25,39 | 25,36 | 25,37 | -0,04% | 135.953,00 |
| 20.12.2021 | 25,35 | 25,39 | 25,16 | 25,38 | 0,08% | 285.339,00 |
| 17.12.2021 | 25,40 | 25,40 | 25,36 | 25,36 | -0,16% | 264.150,00 |
| 16.12.2021 | 25,36 | 25,40 | 25,36 | 25,40 | 0,14% | 103.846,00 |
| 15.12.2021 | 25,38 | 25,39 | 25,35 | 25,37 | 0,02% | 189.152,00 |
| 14.12.2021 | 25,37 | 25,40 | 25,34 | 25,36 | -0,08% | 162.228,00 |
| 13.12.2021 | 25,35 | 25,39 | 25,35 | 25,38 | 0,08% | 83.987,00 |
| 10.12.2021 | 25,36 | 25,39 | 25,35 | 25,36 | 0,00% | 83.190,00 |
| 09.12.2021 | 25,35 | 25,38 | 25,34 | 25,36 | 0,04% | 216.637,00 |
| 08.12.2021 | 25,35 | 25,39 | 25,35 | 25,35 | 0,00% | 226.888,00 |
| 07.12.2021 | 25,35 | 25,37 | 25,35 | 25,35 | -0,04% | 237.608,00 |
| 06.12.2021 | 25,39 | 25,39 | 25,34 | 25,36 | -0,04% | 87.256,00 |
| 03.12.2021 | 25,34 | 25,37 | 25,34 | 25,37 | 0,08% | 43.815,00 |
| 02.12.2021 | 25,35 | 25,39 | 25,34 | 25,35 | 0,04% | 136.972,00 |
| 01.12.2021 | 25,34 | 25,38 | 25,33 | 25,34 | 0,00% | 396.119,00 |
| 30.11.2021 | 25,41 | 25,41 | 25,34 | 25,34 | -0,16% | 327.352,00 |
| 29.11.2021 | 25,39 | 25,39 | 25,33 | 25,38 | 0,16% | 55.909,00 |
| 26.11.2021 | 25,34 | 25,36 | 25,33 | 25,34 | 0,00% | 49.429,00 |
| 24.11.2021 | 25,36 | 25,36 | 25,33 | 25,34 | 0,00% | 74.587,00 |
| 23.11.2021 | 25,33 | 25,37 | 25,33 | 25,34 | 0,02% | 61.328,00 |
| 22.11.2021 | 25,38 | 25,38 | 25,33 | 25,34 | -0,09% | 66.542,00 |
| 19.11.2021 | 25,35 | 25,37 | 25,34 | 25,36 | 0,04% | 98.486,00 |
| 18.11.2021 | 25,38 | 25,39 | 25,34 | 25,35 | 0,00% | 54.678,00 |
| 17.11.2021 | 25,35 | 25,38 | 25,33 | 25,35 | 0,00% | 39.109,00 |
| 16.11.2021 | 25,36 | 25,38 | 25,34 | 25,35 | -0,04% | 52.112,00 |
| 15.11.2021 | 25,34 | 25,37 | 25,33 | 25,36 | 0,08% | 54.217,00 |
| 12.11.2021 | 25,35 | 25,40 | 25,34 | 25,34 | -0,04% | 50.705,00 |
| 11.11.2021 | 25,35 | 25,44 | 25,35 | 25,35 | 0,00% | 103.507,00 |
| 10.11.2021 | 25,39 | 25,40 | 25,34 | 25,35 | -0,12% | 61.962,00 |
| 09.11.2021 | 25,37 | 25,39 | 25,35 | 25,38 | 0,00% | 44.531,00 |
| 08.11.2021 | 25,41 | 25,41 | 25,36 | 25,38 | -0,12% | 61.050,00 |
| 05.11.2021 | 25,43 | 25,43 | 25,37 | 25,41 | 0,00% | 116.493,00 |
| 04.11.2021 | 25,36 | 25,44 | 25,36 | 25,41 | 0,20% | 106.119,00 |
| 03.11.2021 | 25,37 | 25,42 | 25,36 | 25,36 | 0,04% | 62.366,00 |
| 02.11.2021 | 25,34 | 25,39 | 25,34 | 25,35 | -0,08% | 48.182,00 |
| 01.11.2021 | 25,38 | 25,40 | 25,33 | 25,37 | -0,04% | 75.827,00 |
| 29.10.2021 | 25,35 | 25,39 | 25,33 | 25,38 | 0,16% | 130.332,00 |
| 28.10.2021 | 25,36 | 25,37 | 25,33 | 25,34 | -0,08% | 38.831,00 |
| 27.10.2021 | 25,36 | 25,37 | 25,32 | 25,36 | 0,12% | 91.423,00 |
| 26.10.2021 | 25,34 | 25,38 | 25,32 | 25,33 | -0,04% | 85.426,00 |
| 25.10.2021 | 25,40 | 25,44 | 25,33 | 25,34 | -0,16% | 94.707,00 |
| 22.10.2021 | 25,38 | 25,44 | 25,37 | 25,38 | -0,08% | 36.713,00 |
| 21.10.2021 | 25,42 | 25,42 | 25,35 | 25,40 | 0,04% | 280.226,00 |
| 20.10.2021 | 25,36 | 25,40 | 25,36 | 25,39 | 0,00% | 52.050,00 |
| 19.10.2021 | 25,43 | 25,43 | 25,36 | 25,39 | -0,04% | 60.627,00 |
| 18.10.2021 | 25,42 | 25,42 | 25,38 | 25,40 | 0,16% | 96.035,00 |
| 15.10.2021 | 25,46 | 25,46 | 25,36 | 25,36 | -0,35% | 104.209,00 |
| 14.10.2021 | 25,42 | 25,46 | 25,38 | 25,45 | 0,35% | 67.391,00 |
| 13.10.2021 | 25,38 | 25,43 | 25,35 | 25,36 | 0,00% | 86.692,00 |
| 12.10.2021 | 25,41 | 25,47 | 25,36 | 25,36 | -0,39% | 61.695,00 |
| 11.10.2021 | 25,46 | 25,47 | 25,42 | 25,46 | 0,11% | 25.430,00 |
| 08.10.2021 | 25,46 | 25,48 | 25,40 | 25,43 | 0,00% | 65.965,00 |
| 07.10.2021 | 25,34 | 25,48 | 25,33 | 25,43 | 0,24% | 92.127,00 |
| 06.10.2021 | 25,38 | 25,38 | 25,32 | 25,37 | 0,12% | 48.859,00 |
| 05.10.2021 | 25,37 | 25,37 | 25,32 | 25,34 | 0,00% | 70.467,00 |
| 04.10.2021 | 25,40 | 25,40 | 25,32 | 25,34 | -0,19% | 60.884,00 |
| 01.10.2021 | 25,48 | 25,48 | 25,35 | 25,39 | -0,16% | 74.938,00 |
| 30.09.2021 | 25,45 | 25,45 | 25,32 | 25,43 | -0,04% | 64.212,00 |
| 29.09.2021 | 25,46 | 25,46 | 25,35 | 25,44 | -1,24% | 57.150,00 |
| 28.09.2021 | 25,78 | 25,81 | 25,71 | 25,76 | -0,08% | 66.294,00 |
| 27.09.2021 | 25,82 | 25,84 | 25,74 | 25,78 | -0,08% | 83.776,00 |
| 24.09.2021 | 25,80 | 25,88 | 25,75 | 25,80 | 0,12% | 64.360,00 |
| 23.09.2021 | 25,83 | 25,88 | 25,74 | 25,77 | -0,27% | 51.205,00 |
| 22.09.2021 | 25,84 | 25,88 | 25,80 | 25,84 | 0,08% | 55.386,00 |
| 21.09.2021 | 25,79 | 25,83 | 25,75 | 25,82 | 0,23% | 30.295,00 |
| 20.09.2021 | 25,79 | 25,86 | 25,73 | 25,76 | -0,27% | 56.989,00 |
| 17.09.2021 | 25,86 | 25,89 | 25,81 | 25,83 | -0,19% | 47.086,00 |
| 16.09.2021 | 25,84 | 25,88 | 25,78 | 25,88 | 0,19% | 38.992,00 |
| 15.09.2021 | 25,79 | 25,84 | 25,78 | 25,83 | 0,04% | 82.238,00 |
| 14.09.2021 | 25,81 | 25,82 | 25,75 | 25,82 | 0,19% | 47.112,00 |
| 13.09.2021 | 25,80 | 25,81 | 25,75 | 25,77 | -0,12% | 44.095,00 |
| 10.09.2021 | 25,78 | 25,81 | 25,75 | 25,80 | 0,04% | 34.696,00 |
| 09.09.2021 | 25,75 | 25,80 | 25,74 | 25,79 | 0,16% | 48.093,00 |
| 08.09.2021 | 25,74 | 25,77 | 25,72 | 25,75 | 0,04% | 55.582,00 |
| 07.09.2021 | 25,81 | 25,81 | 25,73 | 25,74 | -0,12% | 67.141,00 |
| 03.09.2021 | 25,79 | 25,80 | 25,73 | 25,77 | -0,23% | 53.081,00 |
| 02.09.2021 | 25,80 | 25,83 | 25,75 | 25,83 | 0,14% | 48.342,00 |
| 01.09.2021 | 25,75 | 25,80 | 25,72 | 25,80 | 0,37% | 72.550,00 |
| 31.08.2021 | 25,72 | 25,77 | 25,70 | 25,70 | -0,04% | 110.514,00 |
| 30.08.2021 | 25,79 | 25,79 | 25,71 | 25,71 | -0,19% | 46.104,00 |
| 27.08.2021 | 25,74 | 25,76 | 25,73 | 25,76 | 0,16% | 50.462,00 |
| 26.08.2021 | 25,77 | 25,77 | 25,71 | 25,72 | -0,08% | 33.905,00 |
| 25.08.2021 | 25,74 | 25,79 | 25,72 | 25,74 | -0,12% | 72.507,00 |