47,000$
2,04%
Echtzeit-Aktienkurs Bank of America Corp
Bid:
Ask:
Aktienkurse zur Bank of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,37 | 47,22 | 46,28 | 47,00 | 2,04% | 37.598.850,00 |
| 20.11.2024 | 46,60 | 46,64 | 45,92 | 46,06 | -0,75% | 27.743.715,00 |
| 19.11.2024 | 46,00 | 46,62 | 45,95 | 46,41 | -0,66% | 27.907.657,00 |
| 18.11.2024 | 46,76 | 47,02 | 46,49 | 46,72 | -0,06% | 32.265.075,00 |
| 15.11.2024 | 45,80 | 46,84 | 45,62 | 46,75 | 1,85% | 39.685.657,00 |
| 14.11.2024 | 45,95 | 46,16 | 45,73 | 45,90 | 0,07% | 35.640.405,00 |
| 13.11.2024 | 46,01 | 46,48 | 45,83 | 45,87 | 0,02% | 34.424.960,00 |
| 12.11.2024 | 46,14 | 46,45 | 45,84 | 45,86 | -0,48% | 38.018.313,00 |
| 11.11.2024 | 45,60 | 46,52 | 45,58 | 46,08 | 2,11% | 42.587.554,00 |
| 08.11.2024 | 45,14 | 45,50 | 44,95 | 45,13 | 0,80% | 38.147.030,00 |
| 07.11.2024 | 45,04 | 45,23 | 44,51 | 44,77 | -1,41% | 45.481.650,00 |
| 06.11.2024 | 44,80 | 45,55 | 44,00 | 45,41 | 8,43% | 106.878.507,00 |
| 05.11.2024 | 41,51 | 42,01 | 41,38 | 41,88 | 1,33% | 29.906.058,00 |
| 04.11.2024 | 41,61 | 42,02 | 41,11 | 41,33 | -1,03% | 30.852.827,00 |
| 01.11.2024 | 42,15 | 42,43 | 41,75 | 41,76 | -0,14% | 31.086.545,00 |
| 31.10.2024 | 42,29 | 42,55 | 41,80 | 41,82 | -1,16% | 27.869.577,00 |
| 30.10.2024 | 41,71 | 42,90 | 41,64 | 42,31 | -0,52% | 36.903.876,00 |
| 29.10.2024 | 42,59 | 42,81 | 42,47 | 42,53 | -0,21% | 21.176.309,00 |
| 28.10.2024 | 42,07 | 42,75 | 42,01 | 42,62 | 1,74% | 24.199.002,00 |
| 25.10.2024 | 42,92 | 42,98 | 41,79 | 41,89 | -1,78% | 27.079.961,00 |
| 24.10.2024 | 42,32 | 42,66 | 41,97 | 42,65 | 0,73% | 28.240.969,00 |
| 23.10.2024 | 42,20 | 42,47 | 42,02 | 42,34 | 0,09% | 27.930.316,00 |
| 22.10.2024 | 41,65 | 42,41 | 41,57 | 42,30 | 1,29% | 34.715.863,00 |
| 21.10.2024 | 42,25 | 42,41 | 41,74 | 41,76 | -1,32% | 26.335.262,00 |
| 18.10.2024 | 42,43 | 42,65 | 42,11 | 42,32 | -0,66% | 30.343.260,00 |
| 17.10.2024 | 42,83 | 43,00 | 42,47 | 42,60 | -0,47% | 31.622.411,00 |
| 16.10.2024 | 42,21 | 43,10 | 42,15 | 42,80 | 1,57% | 42.192.604,00 |
| 15.10.2024 | 43,23 | 43,36 | 42,05 | 42,14 | 0,55% | 61.371.336,00 |
| 14.10.2024 | 41,96 | 42,18 | 41,72 | 41,91 | -0,10% | 27.955.403,00 |
| 11.10.2024 | 40,50 | 42,17 | 40,40 | 41,95 | 4,95% | 49.451.995,00 |
| 10.10.2024 | 40,01 | 40,13 | 39,77 | 39,97 | -0,55% | 25.994.752,00 |
| 09.10.2024 | 39,87 | 40,39 | 39,72 | 40,19 | 0,65% | 27.187.418,00 |
| 08.10.2024 | 40,05 | 40,15 | 39,81 | 39,93 | -0,08% | 25.737.365,00 |
| 07.10.2024 | 40,21 | 40,44 | 39,71 | 39,96 | -0,37% | 26.588.421,00 |
| 04.10.2024 | 39,93 | 40,25 | 39,62 | 40,11 | 2,19% | 33.691.554,00 |
| 03.10.2024 | 38,98 | 39,27 | 38,73 | 39,25 | 0,05% | 25.980.350,00 |
| 02.10.2024 | 39,25 | 39,54 | 39,05 | 39,23 | 0,03% | 23.090.216,00 |
| 01.10.2024 | 39,51 | 39,56 | 38,94 | 39,22 | -1,16% | 26.060.067,00 |
| 30.09.2024 | 39,23 | 39,79 | 39,02 | 39,68 | 0,71% | 33.714.131,00 |
| 27.09.2024 | 39,65 | 39,90 | 39,35 | 39,40 | -0,30% | 27.401.897,00 |
| 26.09.2024 | 39,39 | 39,72 | 39,11 | 39,52 | 0,69% | 36.781.753,00 |
| 25.09.2024 | 39,25 | 39,41 | 38,94 | 39,25 | -0,51% | 28.174.671,00 |
| 24.09.2024 | 39,85 | 39,98 | 39,25 | 39,45 | -1,05% | 30.989.725,00 |
| 23.09.2024 | 40,21 | 40,44 | 39,75 | 39,87 | -0,99% | 31.476.310,00 |
| 20.09.2024 | 40,62 | 40,73 | 40,24 | 40,27 | -1,47% | 67.530.477,00 |
| 19.09.2024 | 40,04 | 41,05 | 40,01 | 40,87 | 3,15% | 56.363.617,00 |
| 18.09.2024 | 39,62 | 40,12 | 39,42 | 39,62 | 0,18% | 42.346.256,00 |
| 17.09.2024 | 39,28 | 39,80 | 39,21 | 39,55 | 1,15% | 27.396.415,00 |
| 16.09.2024 | 38,81 | 39,21 | 38,79 | 39,10 | 1,16% | 25.926.983,00 |
| 13.09.2024 | 38,88 | 39,09 | 38,44 | 38,65 | -0,34% | 31.711.084,00 |
| 12.09.2024 | 39,05 | 39,33 | 38,54 | 38,78 | -0,56% | 37.320.947,00 |
| 11.09.2024 | 38,99 | 39,03 | 38,01 | 39,00 | -0,71% | 38.368.922,00 |
| 10.09.2024 | 39,84 | 39,84 | 38,33 | 39,28 | -0,48% | 51.697.655,00 |
| 09.09.2024 | 39,25 | 39,71 | 39,10 | 39,47 | 1,83% | 34.232.333,00 |
| 06.09.2024 | 39,77 | 39,88 | 38,56 | 38,76 | -3,44% | 46.426.623,00 |
| 05.09.2024 | 40,80 | 40,94 | 40,01 | 40,14 | -0,89% | 33.490.574,00 |
| 04.09.2024 | 40,66 | 40,95 | 40,28 | 40,50 | -0,49% | 37.732.036,00 |
| 03.09.2024 | 40,58 | 40,90 | 40,23 | 40,70 | -0,12% | 48.389.032,00 |
| 30.08.2024 | 40,17 | 40,86 | 40,13 | 40,75 | 1,44% | 49.098.180,00 |
| 29.08.2024 | 40,05 | 40,34 | 39,53 | 40,17 | 0,55% | 34.722.522,00 |
| 28.08.2024 | 39,34 | 40,27 | 39,33 | 39,95 | 0,71% | 40.363.663,00 |
| 27.08.2024 | 40,00 | 40,13 | 39,61 | 39,67 | -0,63% | 32.060.448,00 |
| 26.08.2024 | 40,00 | 40,20 | 39,66 | 39,92 | 0,38% | 42.260.385,00 |
| 23.08.2024 | 39,27 | 40,17 | 39,27 | 39,77 | 1,35% | 43.902.690,00 |
| 22.08.2024 | 38,78 | 39,29 | 38,57 | 39,24 | 1,26% | 35.007.081,00 |
| 21.08.2024 | 38,87 | 39,00 | 38,39 | 38,75 | 0,16% | 33.602.256,00 |
| 20.08.2024 | 39,12 | 39,24 | 38,34 | 38,69 | -2,47% | 42.287.508,00 |
| 19.08.2024 | 39,48 | 39,75 | 39,45 | 39,67 | 0,84% | 26.682.964,00 |
| 16.08.2024 | 39,00 | 39,42 | 38,99 | 39,34 | 0,79% | 25.911.551,00 |
| 15.08.2024 | 39,43 | 39,68 | 38,97 | 39,03 | 0,57% | 36.087.358,00 |
| 14.08.2024 | 38,52 | 38,92 | 38,43 | 38,81 | 0,91% | 25.261.143,00 |
| 13.08.2024 | 38,37 | 38,48 | 38,12 | 38,46 | 0,76% | 21.399.352,00 |
| 12.08.2024 | 38,50 | 38,73 | 38,01 | 38,17 | -0,29% | 32.444.267,00 |
| 09.08.2024 | 38,16 | 38,45 | 37,91 | 38,28 | 0,18% | 26.286.800,00 |
| 08.08.2024 | 37,82 | 38,42 | 37,66 | 38,21 | 2,44% | 34.257.331,00 |
| 07.08.2024 | 38,10 | 38,59 | 37,27 | 37,30 | 1,03% | 43.677.595,00 |
| 06.08.2024 | 36,65 | 37,31 | 36,54 | 36,92 | 0,74% | 38.631.659,00 |
| 05.08.2024 | 35,65 | 36,96 | 35,14 | 36,65 | -2,47% | 74.918.452,00 |
| 02.08.2024 | 38,00 | 38,53 | 37,18 | 37,58 | -4,86% | 75.168.733,00 |
| 01.08.2024 | 40,44 | 40,45 | 38,98 | 39,50 | -2,01% | 55.844.704,00 |
| 31.07.2024 | 41,23 | 41,38 | 40,22 | 40,31 | -2,35% | 48.451.463,00 |
| 30.07.2024 | 41,05 | 41,89 | 40,81 | 41,28 | 0,46% | 44.097.496,00 |
| 29.07.2024 | 41,78 | 41,88 | 40,98 | 41,09 | -1,39% | 35.626.488,00 |
| 26.07.2024 | 41,58 | 41,96 | 41,41 | 41,67 | -0,02% | 48.993.870,00 |
| 25.07.2024 | 42,02 | 42,30 | 41,66 | 41,68 | -1,21% | 40.988.572,00 |
| 24.07.2024 | 42,28 | 42,75 | 42,07 | 42,19 | -0,52% | 35.866.821,00 |
| 23.07.2024 | 42,22 | 42,78 | 42,15 | 42,41 | 0,26% | 36.611.398,00 |
| 22.07.2024 | 42,64 | 42,87 | 41,96 | 42,30 | -1,40% | 42.011.053,00 |
| 19.07.2024 | 42,86 | 43,56 | 42,69 | 42,90 | -0,26% | 42.721.329,00 |
| 18.07.2024 | 43,62 | 44,24 | 42,93 | 43,01 | -2,21% | 48.145.833,00 |
| 17.07.2024 | 43,65 | 44,44 | 43,65 | 43,98 | -0,34% | 63.953.404,00 |
| 16.07.2024 | 42,52 | 44,40 | 42,22 | 44,13 | 5,35% | 75.774.937,00 |
| 15.07.2024 | 41,85 | 42,23 | 41,70 | 41,89 | 0,72% | 35.113.454,00 |
| 12.07.2024 | 41,49 | 41,92 | 41,09 | 41,59 | -0,53% | 31.359.861,00 |
| 11.07.2024 | 41,77 | 41,90 | 41,39 | 41,81 | 0,17% | 30.389.520,00 |
| 10.07.2024 | 41,28 | 41,76 | 41,07 | 41,74 | 0,77% | 24.988.011,00 |
| 09.07.2024 | 40,76 | 41,83 | 40,60 | 41,42 | 1,97% | 34.344.102,00 |
| 08.07.2024 | 40,60 | 41,04 | 40,43 | 40,62 | 0,52% | 24.727.960,00 |
| 05.07.2024 | 40,93 | 40,96 | 40,29 | 40,41 | -1,20% | 21.339.778,00 |
| 03.07.2024 | 41,02 | 41,20 | 40,75 | 40,90 | -0,07% | 17.100.666,00 |