Deutsche Märkte geschlossen

U.S. Bancorp (USB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,64+0,29 (+0,64%)
Börsenschluss: 04:00PM EST
45,64 0,00 (0,00%)
Nachbörse: 05:09PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202245,1645,7345,0845,6445,6410.786.800
01. Dez. 202245,3945,5444,8545,3545,358.492.700
30. Nov. 202244,4445,5243,7245,3945,3911.688.600
29. Nov. 202243,8044,6243,7044,5944,597.854.200
28. Nov. 202243,9944,2943,6443,7443,746.790.600
25. Nov. 202244,2544,3944,0644,2644,262.564.600
23. Nov. 202243,9344,1643,8244,1144,116.225.700
22. Nov. 202243,5443,9543,4543,9143,916.999.000
21. Nov. 202243,3743,8443,2643,3943,399.331.900
18. Nov. 202243,3443,4942,8943,3843,386.159.700
17. Nov. 202242,4442,8342,3342,7742,776.376.600
16. Nov. 202243,7643,8142,8242,9342,939.896.200
15. Nov. 202244,4944,5343,3243,7743,7711.171.700
14. Nov. 202244,9645,0643,8143,8543,858.209.800
11. Nov. 202244,4445,0544,4444,9244,9210.692.700
10. Nov. 202244,0045,0243,9144,8744,8714.064.600
09. Nov. 202243,7943,8843,1643,2443,249.423.000
08. Nov. 202243,7544,3643,4744,1744,1712.794.700
07. Nov. 202243,2043,6042,7643,5343,5312.207.000
04. Nov. 202241,9842,8941,9842,8342,8313.759.400
03. Nov. 202241,1841,8040,5741,5041,5012.857.000
02. Nov. 202242,5843,1541,7341,7541,759.264.600
01. Nov. 202242,8043,1642,3142,8842,888.043.500
31. Okt. 202242,5242,9642,4242,4542,4511.723.800
28. Okt. 202242,1642,9341,9842,8642,867.775.500
27. Okt. 202242,7042,9742,0242,0842,087.810.200
26. Okt. 202242,0042,6241,9542,3942,3910.211.800
25. Okt. 202240,6642,0940,5642,0142,0113.055.400
24. Okt. 202240,6941,5240,4541,1341,139.553.700
21. Okt. 202239,8640,7039,5740,5140,5112.851.600
20. Okt. 202241,4141,6639,9140,0140,0110.508.000
19. Okt. 202242,3642,6641,1141,2641,2610.203.600
18. Okt. 202243,4243,6642,3242,8042,8016.113.000
17. Okt. 202243,8844,1542,2742,6442,6421.456.500
14. Okt. 202242,1543,2941,6742,7642,7619.272.100
13. Okt. 202238,5941,5138,3941,3741,3715.853.300
12. Okt. 202238,7639,4838,5939,1139,1110.853.700
11. Okt. 202239,5439,5538,6438,7938,798.990.600
10. Okt. 202240,4040,5939,6739,8339,836.396.100
07. Okt. 202240,8240,9339,9740,2040,208.696.600
06. Okt. 202241,7642,0641,0641,0841,088.528.700
05. Okt. 202242,0142,4041,8442,2042,206.552.600
04. Okt. 202242,1942,7842,0042,6342,6314.653.400
03. Okt. 202240,8441,7540,3741,5741,578.790.300
30. Sept. 202240,7841,2140,2740,3240,329.457.900
29. Sept. 202240,5241,0940,3140,7340,737.888.900
28. Sept. 202240,9241,7340,8141,4241,4211.278.100
27. Sept. 202241,5141,5540,6540,9640,969.556.400
26. Sept. 202241,7242,1640,7541,0641,0616.533.100
23. Sept. 202242,6242,8941,5542,1242,128.185.500
22. Sept. 202244,0744,2143,0043,0343,036.923.700
21. Sept. 202245,0645,4343,9243,9343,937.051.600
20. Sept. 202245,7345,8244,5944,9944,998.930.300
19. Sept. 202245,3146,4045,1546,1546,159.303.700
16. Sept. 202245,6246,0845,1845,8745,8720.653.500
15. Sept. 202245,2746,1145,1545,8745,8712.610.800
14. Sept. 202245,3945,4944,4445,1045,106.664.300
13. Sept. 202246,7446,7645,0245,1845,188.109.500
12. Sept. 202247,8448,0547,4047,5647,567.251.000
09. Sept. 202247,2247,7547,1847,5847,586.730.400
08. Sept. 202245,6947,0745,4347,0547,057.275.500
07. Sept. 202245,0746,0744,9745,9145,916.431.900
06. Sept. 202245,8445,8444,8045,3245,325.331.500
02. Sept. 202246,3946,7645,3645,5545,555.980.400
01. Sept. 202245,5545,9045,0145,8745,874.920.600
31. Aug. 202246,1146,1445,5445,6145,616.239.800
30. Aug. 202246,3546,3845,6345,9145,915.105.500
29. Aug. 202246,2646,4245,8246,1046,103.650.000
26. Aug. 202247,9248,0646,4746,4946,495.070.200
25. Aug. 202247,3247,9546,9447,7647,765.296.700
24. Aug. 202247,1047,3446,8147,1947,194.620.800
23. Aug. 202247,6347,8847,2847,4147,414.411.500
22. Aug. 202247,8747,8847,3547,6047,605.816.700
19. Aug. 202248,5848,7348,2748,6148,617.197.200
18. Aug. 202248,8049,0448,5149,0149,015.400.400
17. Aug. 202248,7049,3848,6249,0349,035.553.200
16. Aug. 202248,7549,6848,6949,3049,304.790.100
15. Aug. 202248,3149,2248,1749,0849,084.947.700
12. Aug. 202248,5648,9148,3248,7748,776.432.000
11. Aug. 202248,3848,8048,1048,4448,446.171.600
10. Aug. 202247,7248,0247,4347,8747,876.098.100
09. Aug. 202247,2647,3346,8647,1847,183.947.700
08. Aug. 202247,8647,9046,7246,9546,955.316.000
05. Aug. 202246,9947,8646,8647,3947,394.061.100
04. Aug. 202247,6047,9447,0647,0747,076.531.300
03. Aug. 202247,3947,8347,0147,6647,665.691.100
02. Aug. 202247,3647,4446,6446,9346,936.532.800
01. Aug. 202246,8547,6946,4947,5147,517.322.900
29. Juli 202246,2547,5946,1047,2047,207.705.100
28. Juli 202248,1248,4245,8246,1246,1213.267.900
27. Juli 202247,7148,3947,2548,2148,215.456.900
26. Juli 202247,6948,3347,2247,4247,424.995.000
25. Juli 202248,2548,5047,6648,0548,054.054.100
22. Juli 202247,4747,9447,3147,7147,715.009.100
21. Juli 202246,9747,6746,7547,6147,616.619.400
20. Juli 202247,0947,3146,5147,0547,056.130.600
19. Juli 202247,3147,7146,9647,4647,465.684.000
18. Juli 202247,0247,5946,5146,6846,687.435.000
15. Juli 202245,5047,0144,9346,5746,578.608.200
14. Juli 202244,2344,4643,7544,2544,257.298.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...