47,320$
0,64%
Echtzeit-Aktienkurs Bank of America Corp
Bid:
Ask:
Aktienkurse zur Bank of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 47,01 | 47,38 | 46,90 | 47,32 | 0,64% | 48.048.463,00 |
| 17.07.2025 | 45,64 | 47,22 | 45,44 | 47,02 | 2,15% | 56.242.519,00 |
| 16.07.2025 | 46,25 | 46,56 | 45,01 | 46,03 | -0,26% | 60.994.578,00 |
| 15.07.2025 | 46,88 | 47,01 | 45,95 | 46,15 | -1,95% | 54.600.365,00 |
| 14.07.2025 | 46,81 | 47,07 | 46,55 | 47,07 | 0,73% | 36.090.518,00 |
| 11.07.2025 | 46,64 | 46,81 | 46,25 | 46,73 | -0,51% | 31.178.293,00 |
| 10.07.2025 | 46,90 | 47,22 | 46,78 | 46,97 | 0,28% | 44.076.719,00 |
| 09.07.2025 | 47,16 | 47,45 | 46,71 | 46,84 | -0,66% | 44.850.011,00 |
| 08.07.2025 | 47,50 | 47,79 | 46,76 | 47,15 | -3,10% | 87.640.527,00 |
| 07.07.2025 | 48,74 | 49,21 | 48,37 | 48,66 | -0,55% | 34.964.283,00 |
| 03.07.2025 | 48,95 | 49,31 | 48,81 | 48,93 | 0,45% | 21.620.278,00 |
| 02.07.2025 | 48,36 | 48,73 | 48,06 | 48,71 | 1,16% | 47.674.261,00 |
| 01.07.2025 | 47,02 | 48,42 | 46,94 | 48,15 | 1,75% | 47.974.878,00 |
| 30.06.2025 | 47,62 | 47,62 | 47,03 | 47,32 | 0,42% | 47.834.649,00 |
| 27.06.2025 | 47,45 | 47,67 | 46,91 | 47,12 | -0,72% | 53.158.949,00 |
| 26.06.2025 | 46,95 | 47,58 | 46,90 | 47,46 | 1,30% | 39.768.523,00 |
| 25.06.2025 | 46,58 | 46,98 | 46,46 | 46,85 | 0,41% | 33.384.642,00 |
| 24.06.2025 | 46,74 | 47,19 | 46,57 | 46,66 | 0,78% | 45.215.445,00 |
| 23.06.2025 | 45,43 | 46,37 | 45,11 | 46,30 | 1,76% | 42.267.973,00 |
| 20.06.2025 | 45,31 | 45,65 | 45,27 | 45,50 | 0,98% | 61.328.987,00 |
| 18.06.2025 | 44,26 | 45,20 | 44,21 | 45,06 | 1,88% | 37.684.730,00 |
| 17.06.2025 | 44,27 | 44,67 | 44,06 | 44,23 | -0,41% | 27.318.542,00 |
| 16.06.2025 | 44,63 | 44,89 | 44,35 | 44,41 | 0,73% | 31.287.983,00 |
| 13.06.2025 | 44,00 | 44,46 | 43,67 | 44,09 | -1,19% | 43.072.137,00 |
| 12.06.2025 | 44,41 | 44,65 | 44,02 | 44,62 | -0,25% | 26.155.384,00 |
| 11.06.2025 | 45,20 | 45,41 | 44,55 | 44,73 | -0,80% | 47.664.910,00 |
| 10.06.2025 | 44,76 | 45,20 | 44,75 | 45,09 | 0,49% | 29.688.287,00 |
| 09.06.2025 | 45,11 | 45,40 | 44,78 | 44,87 | -0,22% | 32.372.134,00 |
| 06.06.2025 | 44,69 | 45,17 | 44,64 | 44,97 | 1,33% | 36.622.592,00 |
| 05.06.2025 | 44,38 | 44,58 | 44,01 | 44,38 | 0,05% | 31.637.378,00 |
| 04.06.2025 | 44,60 | 45,09 | 44,34 | 44,36 | -0,65% | 29.917.741,00 |
| 03.06.2025 | 44,01 | 44,73 | 43,94 | 44,65 | 1,29% | 31.033.062,00 |
| 02.06.2025 | 43,88 | 44,15 | 43,36 | 44,08 | -0,11% | 28.363.526,00 |
| 30.05.2025 | 44,20 | 44,30 | 43,72 | 44,13 | -0,25% | 66.054.027,00 |
| 29.05.2025 | 44,39 | 44,46 | 43,90 | 44,24 | 0,41% | 28.420.128,00 |
| 28.05.2025 | 44,21 | 44,44 | 43,96 | 44,06 | -0,36% | 34.256.066,00 |
| 27.05.2025 | 43,79 | 44,22 | 43,30 | 44,22 | 2,36% | 33.498.653,00 |
| 23.05.2025 | 42,48 | 43,43 | 42,35 | 43,20 | -0,25% | 34.875.060,00 |
| 22.05.2025 | 43,18 | 43,57 | 42,96 | 43,31 | 0,14% | 28.948.671,00 |
| 21.05.2025 | 44,38 | 44,49 | 43,15 | 43,25 | -3,22% | 55.001.084,00 |
| 20.05.2025 | 44,59 | 44,91 | 44,41 | 44,69 | -0,18% | 33.248.835,00 |
| 19.05.2025 | 44,11 | 45,14 | 44,11 | 44,77 | 0,18% | 37.843.327,00 |
| 16.05.2025 | 44,33 | 44,79 | 43,66 | 44,69 | 0,70% | 49.151.580,00 |
| 15.05.2025 | 44,60 | 44,98 | 44,01 | 44,38 | -0,80% | 47.068.460,00 |
| 14.05.2025 | 44,19 | 44,92 | 44,13 | 44,74 | 1,04% | 42.252.974,00 |
| 13.05.2025 | 43,42 | 44,49 | 43,42 | 44,28 | 2,12% | 42.911.602,00 |
| 12.05.2025 | 43,32 | 43,96 | 42,94 | 43,36 | 3,76% | 44.271.575,00 |
| 09.05.2025 | 41,73 | 41,98 | 41,69 | 41,79 | 0,46% | 26.010.019,00 |
| 08.05.2025 | 41,29 | 42,15 | 41,25 | 41,60 | 1,64% | 41.481.428,00 |
| 07.05.2025 | 41,04 | 41,34 | 40,86 | 40,93 | 0,22% | 28.793.065,00 |
| 06.05.2025 | 40,65 | 41,27 | 40,56 | 40,84 | -0,68% | 29.104.965,00 |
| 05.05.2025 | 40,85 | 41,49 | 40,62 | 41,12 | 0,12% | 32.770.810,00 |
| 02.05.2025 | 40,91 | 41,23 | 40,70 | 41,07 | 2,24% | 41.088.931,00 |
| 01.05.2025 | 39,82 | 40,44 | 39,58 | 40,17 | 0,73% | 32.144.258,00 |
| 30.04.2025 | 39,36 | 40,00 | 38,82 | 39,88 | -0,28% | 38.016.256,00 |
| 29.04.2025 | 39,63 | 40,14 | 39,48 | 39,99 | 0,53% | 33.124.741,00 |
| 28.04.2025 | 39,80 | 40,08 | 39,46 | 39,78 | 0,23% | 34.630.762,00 |
| 25.04.2025 | 39,54 | 39,79 | 39,32 | 39,69 | 0,28% | 32.640.116,00 |
| 24.04.2025 | 38,66 | 39,70 | 38,60 | 39,58 | 2,14% | 40.481.179,00 |
| 23.04.2025 | 39,41 | 40,13 | 38,67 | 38,75 | 1,12% | 54.057.007,00 |
| 22.04.2025 | 37,57 | 38,49 | 37,40 | 38,32 | 3,79% | 41.588.800,00 |
| 21.04.2025 | 37,07 | 37,28 | 36,50 | 36,92 | -1,31% | 34.540.393,00 |
| 17.04.2025 | 37,51 | 37,87 | 37,24 | 37,41 | 0,21% | 47.144.445,00 |
| 16.04.2025 | 37,86 | 38,16 | 36,97 | 37,33 | -1,74% | 52.251.013,00 |
| 15.04.2025 | 37,90 | 38,75 | 37,80 | 37,99 | 3,60% | 84.370.393,00 |
| 14.04.2025 | 36,49 | 36,99 | 36,27 | 36,67 | 2,00% | 46.048.275,00 |
| 11.04.2025 | 35,20 | 36,23 | 34,81 | 35,95 | 0,28% | 63.242.394,00 |
| 10.04.2025 | 36,32 | 36,40 | 34,63 | 35,85 | -3,50% | 88.679.652,00 |
| 09.04.2025 | 34,05 | 37,86 | 33,07 | 37,15 | 6,05% | 159.835.094,00 |
| 08.04.2025 | 36,85 | 37,33 | 34,33 | 35,03 | -1,55% | 78.722.073,00 |
| 07.04.2025 | 34,97 | 36,63 | 33,54 | 35,58 | 3,46% | 131.489.842,00 |
| 04.04.2025 | 35,20 | 35,79 | 33,67 | 34,39 | -7,60% | 106.076.942,00 |
| 03.04.2025 | 38,63 | 38,84 | 37,02 | 37,22 | -11,06% | 113.559.525,00 |
| 02.04.2025 | 40,88 | 41,97 | 40,82 | 41,85 | 0,87% | 27.697.099,00 |
| 01.04.2025 | 41,39 | 41,70 | 40,97 | 41,49 | -0,58% | 25.336.704,00 |
| 31.03.2025 | 40,77 | 41,90 | 40,61 | 41,73 | 1,16% | 36.086.553,00 |
| 28.03.2025 | 42,33 | 42,62 | 40,99 | 41,25 | -3,08% | 33.473.906,00 |
| 27.03.2025 | 42,85 | 43,09 | 42,52 | 42,56 | -0,61% | 25.521.512,00 |
| 26.03.2025 | 43,46 | 43,72 | 42,73 | 42,82 | -1,06% | 29.636.512,00 |
| 25.03.2025 | 43,35 | 43,53 | 43,04 | 43,28 | 0,49% | 25.073.837,00 |
| 24.03.2025 | 42,93 | 43,15 | 42,75 | 43,07 | 1,41% | 30.202.897,00 |
| 21.03.2025 | 42,16 | 42,66 | 41,89 | 42,47 | -0,02% | 62.911.296,00 |
| 20.03.2025 | 41,76 | 42,72 | 41,65 | 42,48 | 0,64% | 40.665.372,00 |
| 19.03.2025 | 41,72 | 42,70 | 41,30 | 42,21 | 1,34% | 42.114.361,00 |
| 18.03.2025 | 41,63 | 41,83 | 41,29 | 41,65 | 0,51% | 36.494.672,00 |
| 17.03.2025 | 40,92 | 41,77 | 40,59 | 41,44 | 1,35% | 36.816.435,00 |
| 14.03.2025 | 40,26 | 41,02 | 40,17 | 40,89 | 3,08% | 35.291.873,00 |
| 13.03.2025 | 39,97 | 40,19 | 39,33 | 39,67 | -0,60% | 37.371.032,00 |
| 12.03.2025 | 40,32 | 40,50 | 39,20 | 39,91 | 0,76% | 42.008.897,00 |
| 11.03.2025 | 39,68 | 40,66 | 39,27 | 39,61 | -0,55% | 50.238.812,00 |
| 10.03.2025 | 40,45 | 40,62 | 39,18 | 39,83 | -3,79% | 76.340.033,00 |
| 07.03.2025 | 41,27 | 41,73 | 40,61 | 41,40 | -0,14% | 50.527.795,00 |
| 06.03.2025 | 41,59 | 41,89 | 40,96 | 41,46 | -1,96% | 57.611.828,00 |
| 05.03.2025 | 42,65 | 42,73 | 41,71 | 42,29 | -0,89% | 52.141.268,00 |
| 04.03.2025 | 44,73 | 44,84 | 42,03 | 42,67 | -6,34% | 76.815.395,00 |
| 03.03.2025 | 46,21 | 46,96 | 45,22 | 45,56 | -1,17% | 45.453.416,00 |
| 28.02.2025 | 44,30 | 46,20 | 44,20 | 46,10 | 4,49% | 59.336.920,00 |
| 27.02.2025 | 44,04 | 44,78 | 43,94 | 44,12 | 0,41% | 28.239.881,00 |
| 26.02.2025 | 44,04 | 44,55 | 43,86 | 43,94 | 0,00% | 32.156.746,00 |
| 25.02.2025 | 44,53 | 44,84 | 43,35 | 43,94 | -1,17% | 37.884.936,00 |