Holen Sie sich die Stockscreener-App
49.17
1.30%
0.63
Handel nachbörslich:
49.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt USB?
Forum
Prognose
Aktiensplit
Dividendenhistorie
U S Bancorp-Aktien (USB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $49.20 | $48.42 | $0.78 | 5,561,007.0 | +1.30% |
| 2025-09-03 | $48.94 | $48.02 | $0.92 | 8,331,970.0 | +0.04% |
| 2025-09-02 | $48.55 | $47.95 | $0.595 | 7,051,583.0 | -0.63% |
| 2025-08-29 | $49.06 | $48.58 | $0.48 | 12,068,652.0 | +0.33% |
| 2025-08-28 | $48.98 | $48.38 | $0.60 | 10,460,719.0 | -0.18% |
| 2025-08-27 | $48.99 | $48.38 | $0.615 | 9,490,535.0 | +0.39% |
| 2025-08-26 | $48.62 | $47.94 | $0.68 | 9,278,575.0 | +0.85% |
| 2025-08-25 | $48.27 | $47.98 | $0.285 | 6,642,495.0 | -0.25% |
| 2025-08-22 | $48.36 | $46.39 | $1.97 | 12,651,404.0 | +4.57% |
| 2025-08-21 | $46.38 | $45.86 | $0.525 | 4,974,164.0 | -0.52% |
| 2025-08-20 | $46.53 | $45.95 | $0.575 | 7,716,297.0 | +0.43% |
| 2025-08-19 | $46.57 | $45.91 | $0.66 | 5,596,449.0 | +0.22% |
| 2025-08-18 | $46.16 | $45.72 | $0.4325 | 5,892,410.0 | +0.39% |
| 2025-08-15 | $47.09 | $45.93 | $1.16 | 8,990,456.0 | -1.92% |
| 2025-08-14 | $46.87 | $45.98 | $0.89 | 6,173,779.0 | +0.47% |
| 2025-08-13 | $46.70 | $45.62 | $1.08 | 10,437,971.0 | +1.84% |
| 2025-08-12 | $45.80 | $44.86 | $0.94 | 8,835,979.0 | +2.72% |
| 2025-08-11 | $45.07 | $44.34 | $0.73 | 7,200,759.0 | -0.67% |
| 2025-08-08 | $44.94 | $44.15 | $0.795 | 6,066,679.0 | +1.75% |
| 2025-08-07 | $44.88 | $43.95 | $0.925 | 5,410,329.0 | -0.79% |
| 2025-08-06 | $44.76 | $44.41 | $0.35 | 5,833,420.0 | -0.27% |
| 2025-08-05 | $44.70 | $43.83 | $0.875 | 8,018,469.0 | +0.32% |
U S Bancorp-Aktien (USB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der U S Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der U S Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
U S Bancorp-Aktien (USB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $49.20 | $47.95 | $1.25 | 26,505,567.0 | +0.70% |
| 2025-08 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| 2025-07 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| 2025-06 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| 2025-05 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| 2025-04 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| 2025-03 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| 2025-02 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| 2025-01 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp-Aktien (USB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| 2024-11 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| 2024-10 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| 2024-09 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| 2024-08 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| 2024-07 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| 2024-06 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| 2024-05 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| 2024-04 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| 2024-03 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| 2024-02 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| 2024-01 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
U S Bancorp-Aktien (USB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| 2023-11 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| 2023-10 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| 2023-09 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| 2023-08 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| 2023-07 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| 2023-06 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| 2023-05 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| 2023-04 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| 2023-03 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| 2023-02 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| 2023-01 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):