U.S. Bancorp USB
NYSE · Vereinigte Staaten · Finanzen
$57,76+0,16 (+0,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,76 | -0,65 % | $57,64 | $58,13 | $57,56 | 9,89M |
| 2026-09-29 | $58,14 | -1,09 % | $58,62 | $59,05 | $57,81 | 7,64M |
| 2026-09-28 | $58,78 | -0,93 % | $59,12 | $59,33 | $58,66 | 5,76M |
| 2026-09-25 | $59,33 | +1,59 % | $58,64 | $59,52 | $58,50 | 6,41M |
| 2026-09-24 | $58,40 | -0,14 % | $58,61 | $58,79 | $57,95 | 7,08M |
| 2026-09-23 | $58,48 | -1,62 % | $59,00 | $59,38 | $58,42 | 7,64M |
| 2026-09-22 | $59,44 | -1,65 % | $60,75 | $60,75 | $58,86 | 9,48M |
| 2026-09-21 | $60,44 | +0,63 % | $60,44 | $60,67 | $59,87 | 7,38M |
| 2026-09-18 | $60,06 | -0,32 % | $59,85 | $60,34 | $59,65 | 14,87M |
| 2026-09-17 | $60,25 | +0,87 % | $60,58 | $60,69 | $59,70 | 8,30M |
| 2026-09-16 | $59,73 | -4,00 % | $62,14 | $62,96 | $58,81 | 17,45M |
| 2026-09-15 | $62,22 | -0,73 % | $62,92 | $63,18 | $61,86 | 6,76M |
| 2026-09-14 | $62,68 | -0,25 % | $62,80 | $63,21 | $62,29 | 8,89M |
| 2026-09-11 | $62,84 | +0,69 % | $63,12 | $63,36 | $62,26 | 5,77M |
| 2026-09-10 | $62,41 | +0,48 % | $61,87 | $62,42 | $61,71 | 4,81M |
| 2026-09-09 | $62,11 | -0,61 % | $62,33 | $62,77 | $61,89 | 5,62M |
| 2026-09-08 | $62,49 | -1,39 % | $63,01 | $63,25 | $62,49 | 5,58M |
| 2026-09-04 | $63,37 | -0,25 % | $63,25 | $63,67 | $62,74 | 5,04M |
| 2026-09-03 | $63,53 | +1,21 % | $63,00 | $63,71 | $62,82 | 5,68M |
| 2026-09-02 | $62,77 | +2,55 % | $61,68 | $63,19 | $61,51 | 7,33M |
| 2026-09-01 | $61,21 | -0,60 % | $61,64 | $62,12 | $60,80 | 6,90M |
| 2026-08-31 | $61,58 | -1,42 % | $62,31 | $62,39 | $61,58 | 8,21M |
| 2026-08-28 | $62,47 | +0,11 % | $62,76 | $62,98 | $62,25 | 6,26M |
| 2026-08-27 | $62,40 | -0,64 % | $62,00 | $62,56 | $61,81 | 6,13M |
| 2026-08-26 | $62,80 | +0,62 % | $62,45 | $63,18 | $62,10 | 6,78M |
| 2026-08-25 | $62,41 | -0,02 % | $62,44 | $62,50 | $61,99 | 6,31M |
| 2026-08-24 | $62,42 | +0,60 % | $62,28 | $62,95 | $61,98 | 6,36M |
| 2026-08-21 | $62,05 | +0,44 % | $62,23 | $62,43 | $61,46 | 6,38M |
| 2026-08-20 | $61,78 | -1,66 % | $62,70 | $63,06 | $61,77 | 5,71M |
| 2026-08-19 | $62,82 | -3,04 % | $64,84 | $64,91 | $62,64 | 7,79M |
| 2026-08-18 | $64,79 | -0,12 % | $65,18 | $65,32 | $64,27 | 6,05M |
| 2026-08-17 | $64,87 | -0,84 % | $65,22 | $66,08 | $64,78 | 5,60M |
| 2026-08-14 | $65,42 | +0,38 % | $65,07 | $65,56 | $64,93 | 4,69M |
| 2026-08-13 | $65,17 | +0,23 % | $65,11 | $65,61 | $64,97 | 3,99M |
| 2026-08-12 | $65,02 | +1,14 % | $64,60 | $65,10 | $64,23 | 4,19M |
| 2026-08-11 | $64,29 | +0,16 % | $64,18 | $64,60 | $63,92 | 3,18M |
| 2026-08-10 | $64,19 | +0,39 % | $63,51 | $64,32 | $63,44 | 5,62M |
| 2026-08-07 | $63,94 | +0,20 % | $63,60 | $64,06 | $63,11 | 4,41M |
| 2026-08-06 | $63,81 | -0,62 % | $64,72 | $65,02 | $63,63 | 6,23M |
| 2026-08-05 | $64,21 | -0,03 % | $64,50 | $64,67 | $64,05 | 9,71M |
| 2026-08-04 | $64,23 | +0,45 % | $63,53 | $64,85 | $63,51 | 9,98M |
| 2026-08-03 | $63,94 | +1,48 % | $63,36 | $63,96 | $63,09 | 5,53M |
| 2026-07-31 | $63,01 | +0,17 % | $63,06 | $63,30 | $62,54 | 9,09M |
| 2026-07-30 | $62,90 | +0,13 % | $63,34 | $63,34 | $62,34 | 7,18M |
| 2026-07-29 | $62,82 | -2,50 % | $64,01 | $64,29 | $62,61 | 8,43M |
| 2026-07-28 | $64,43 | +1,48 % | $63,66 | $64,46 | $63,45 | 8,09M |
| 2026-07-27 | $63,49 | -0,75 % | $64,10 | $64,67 | $63,22 | 6,33M |
| 2026-07-24 | $63,97 | +1,01 % | $63,38 | $64,13 | $63,36 | 7,09M |
| 2026-07-23 | $63,33 | -1,77 % | $63,73 | $63,94 | $62,87 | 7,68M |
| 2026-07-22 | $64,47 | +1,19 % | $63,85 | $64,52 | $63,45 | 9,76M |
| 2026-07-21 | $63,71 | +0,90 % | $63,10 | $63,75 | $62,64 | 9,60M |
| 2026-07-20 | $63,14 | 0,00 % | $63,72 | $63,97 | $62,97 | 11,49M |
| 2026-07-17 | $63,14 | -1,36 % | $64,11 | $64,84 | $63,11 | 13,16M |
| 2026-07-16 | $64,01 | +1,59 % | $63,00 | $64,27 | $62,40 | 12,07M |
| 2026-07-15 | $63,01 | +1,40 % | $62,15 | $63,16 | $62,12 | 8,85M |
| 2026-07-14 | $62,14 | -0,32 % | $62,04 | $63,14 | $61,83 | 7,38M |
| 2026-07-13 | $62,34 | -0,11 % | $62,78 | $62,93 | $61,96 | 6,10M |
| 2026-07-10 | $62,41 | +0,82 % | $62,42 | $62,75 | $62,14 | 6,42M |
| 2026-07-09 | $61,90 | +1,48 % | $61,25 | $61,99 | $61,04 | 6,02M |
| 2026-07-08 | $61,00 | -3,01 % | $62,49 | $62,49 | $60,60 | 7,35M |
| 2026-07-07 | $62,89 | +0,10 % | $63,27 | $63,39 | $62,86 | 5,90M |
| 2026-07-06 | $62,83 | +1,78 % | $62,90 | $63,05 | $62,34 | 8,64M |
| 2026-07-02 | $61,73 | -0,37 % | $62,20 | $62,38 | $61,19 | 6,14M |
| 2026-07-01 | $61,96 | +2,58 % | $60,40 | $62,20 | $60,20 | 9,39M |
| 2026-06-30 | $60,40 | -1,44 % | $60,49 | $60,87 | $60,21 | 9,75M |
| 2026-06-29 | $61,28 | +0,61 % | $60,83 | $61,63 | $60,71 | 7,07M |
| 2026-06-26 | $60,91 | -0,49 % | $61,44 | $61,51 | $60,35 | 14,69M |
| 2026-06-25 | $61,21 | +1,83 % | $60,48 | $61,88 | $60,35 | 11,44M |
| 2026-06-24 | $60,11 | +0,10 % | $60,02 | $60,30 | $59,73 | 10,47M |
| 2026-06-23 | $60,05 | +2,33 % | $58,92 | $60,13 | $58,58 | 10,93M |
| 2026-06-22 | $58,68 | +0,93 % | $58,25 | $59,10 | $58,25 | 8,63M |
| 2026-06-18 | $58,14 | +0,40 % | $58,61 | $58,74 | $57,55 | 22,02M |
| 2026-06-17 | $57,91 | -1,66 % | $58,95 | $59,45 | $57,41 | 12,39M |
| 2026-06-16 | $58,89 | +1,90 % | $58,48 | $58,94 | $57,99 | 7,01M |
| 2026-06-15 | $57,79 | -1,95 % | $59,47 | $59,56 | $57,75 | 9,35M |
| 2026-06-12 | $58,94 | +2,27 % | $58,32 | $59,29 | $58,08 | 9,18M |
| 2026-06-11 | $57,63 | +1,44 % | $56,89 | $57,68 | $56,40 | 10,19M |
| 2026-06-10 | $56,81 | +1,41 % | $56,06 | $57,65 | $55,80 | 12,66M |
| 2026-06-09 | $56,02 | +1,21 % | $55,72 | $56,46 | $55,37 | 12,46M |
| 2026-06-08 | $55,35 | -0,61 % | $55,59 | $56,11 | $55,18 | 7,24M |
| 2026-06-05 | $55,69 | +0,41 % | $55,52 | $55,96 | $55,29 | 6,50M |
| 2026-06-04 | $55,46 | +4,37 % | $53,78 | $55,55 | $53,37 | 8,79M |
| 2026-06-03 | $53,14 | -2,67 % | $54,27 | $54,40 | $53,12 | 8,07M |
| 2026-06-02 | $54,60 | +1,96 % | $53,35 | $54,73 | $53,25 | 7,24M |
| 2026-06-01 | $53,55 | -2,37 % | $53,88 | $54,49 | $53,21 | 8,42M |
| 2026-05-29 | $54,85 | +0,73 % | $54,42 | $54,93 | $54,09 | 13,12M |
| 2026-05-28 | $54,45 | -0,44 % | $54,67 | $54,90 | $54,10 | 6,70M |
| 2026-05-27 | $54,69 | -0,96 % | $55,30 | $55,46 | $54,50 | 7,95M |
| 2026-05-26 | $55,22 | +0,71 % | $55,16 | $55,49 | $54,74 | 5,64M |
| 2026-05-22 | $54,83 | +0,49 % | $54,93 | $55,17 | $54,64 | 5,11M |