46,593$
-0,14%
Echtzeit-Aktienkurs Bank of America Corp.
Bid:
Ask:
Aktienkurse zur Bank of America Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 46,62 | 47,15 | 46,54 | 46,66 | 0,28% | 52.089.087,00 |
| 17.01.2025 | 46,61 | 46,88 | 46,08 | 46,53 | -0,24% | 44.486.094,00 |
| 16.01.2025 | 47,00 | 47,51 | 45,82 | 46,64 | -0,98% | 56.339.293,00 |
| 15.01.2025 | 47,12 | 47,46 | 46,84 | 47,10 | 2,88% | 57.154.814,00 |
| 14.01.2025 | 45,53 | 45,92 | 45,23 | 45,78 | 1,60% | 36.379.011,00 |
| 13.01.2025 | 45,08 | 45,34 | 44,69 | 45,06 | -0,11% | 34.353.617,00 |
| 10.01.2025 | 46,00 | 46,05 | 44,74 | 45,11 | -2,38% | 40.741.349,00 |
| 08.01.2025 | 45,90 | 46,26 | 45,69 | 46,21 | 0,28% | 40.246.008,00 |
| 07.01.2025 | 46,28 | 46,65 | 45,65 | 46,08 | 1,50% | 41.111.204,00 |
| 06.01.2025 | 45,16 | 46,15 | 45,10 | 45,40 | 1,32% | 30.518.458,00 |
| 03.01.2025 | 44,75 | 44,85 | 44,15 | 44,81 | 1,17% | 23.455.711,00 |
| 02.01.2025 | 44,14 | 44,59 | 43,80 | 44,29 | 0,77% | 25.610.575,00 |
| 31.12.2024 | 44,04 | 44,23 | 43,71 | 43,95 | 0,09% | 16.110.352,00 |
| 30.12.2024 | 43,89 | 44,14 | 43,55 | 43,91 | -0,97% | 16.109.771,00 |
| 27.12.2024 | 44,24 | 44,78 | 44,06 | 44,34 | -0,47% | 17.972.488,00 |
| 26.12.2024 | 44,15 | 44,58 | 44,11 | 44,55 | 0,38% | 16.079.707,00 |
| 24.12.2024 | 43,93 | 44,42 | 43,93 | 44,38 | 1,12% | 12.054.354,00 |
| 23.12.2024 | 43,90 | 44,11 | 42,78 | 43,89 | -0,63% | 35.374.791,00 |
| 20.12.2024 | 43,20 | 44,40 | 43,10 | 44,17 | 1,82% | 74.222.240,00 |
| 19.12.2024 | 43,97 | 44,48 | 43,31 | 43,38 | -0,28% | 38.583.594,00 |
| 18.12.2024 | 45,14 | 45,43 | 43,35 | 43,50 | -3,44% | 41.771.890,00 |
| 17.12.2024 | 45,19 | 45,19 | 44,62 | 45,05 | -0,92% | 33.054.645,00 |
| 16.12.2024 | 45,59 | 45,68 | 45,16 | 45,47 | -0,44% | 27.330.402,00 |
| 13.12.2024 | 46,09 | 46,10 | 45,38 | 45,67 | -0,89% | 32.902.264,00 |
| 12.12.2024 | 46,15 | 46,47 | 45,92 | 46,08 | 0,00% | 24.017.311,00 |
| 11.12.2024 | 46,00 | 46,16 | 45,47 | 46,08 | 0,72% | 36.790.464,00 |
| 10.12.2024 | 45,91 | 46,29 | 45,59 | 45,75 | -0,35% | 35.665.762,00 |
| 09.12.2024 | 46,60 | 46,75 | 45,90 | 45,91 | -1,80% | 34.660.938,00 |
| 06.12.2024 | 47,06 | 47,06 | 46,40 | 46,75 | -0,53% | 28.931.688,00 |
| 05.12.2024 | 46,53 | 47,24 | 46,50 | 47,00 | 1,36% | 31.572.096,00 |
| 04.12.2024 | 46,69 | 46,78 | 46,13 | 46,37 | -0,96% | 24.941.282,00 |
| 03.12.2024 | 47,48 | 47,48 | 46,65 | 46,82 | -0,47% | 38.123.774,00 |
| 02.12.2024 | 47,74 | 47,82 | 46,85 | 47,04 | -0,99% | 35.891.499,00 |
| 29.11.2024 | 47,85 | 48,08 | 47,50 | 47,51 | -0,54% | 23.262.009,00 |
| 27.11.2024 | 47,82 | 47,98 | 47,65 | 47,77 | 0,04% | 23.278.393,00 |
| 26.11.2024 | 47,51 | 47,84 | 47,21 | 47,75 | 0,53% | 30.301.526,00 |
| 25.11.2024 | 47,20 | 47,74 | 47,16 | 47,50 | 1,06% | 42.718.557,00 |
| 22.11.2024 | 46,37 | 47,22 | 46,28 | 47,00 | 1,16% | 37.996.162,00 |
| 21.11.2024 | 46,39 | 47,05 | 46,30 | 46,46 | 0,87% | 45.336.463,00 |
| 20.11.2024 | 46,60 | 46,64 | 45,92 | 46,06 | -0,75% | 28.021.049,00 |
| 19.11.2024 | 46,00 | 46,62 | 45,95 | 46,41 | -0,66% | 28.534.097,00 |
| 18.11.2024 | 46,76 | 47,02 | 46,49 | 46,72 | -0,06% | 32.371.771,00 |
| 15.11.2024 | 45,62 | 46,84 | 45,62 | 46,75 | 1,85% | 40.488.863,00 |
| 14.11.2024 | 45,95 | 46,16 | 45,73 | 45,90 | 0,07% | 35.733.066,00 |
| 13.11.2024 | 46,01 | 46,48 | 45,83 | 45,87 | 0,02% | 36.903.859,00 |
| 12.11.2024 | 46,14 | 46,45 | 45,84 | 45,86 | -0,48% | 38.155.885,00 |
| 11.11.2024 | 45,60 | 46,52 | 45,58 | 46,08 | 2,11% | 43.293.527,00 |
| 08.11.2024 | 45,14 | 45,50 | 44,95 | 45,13 | 0,80% | 38.331.814,00 |
| 07.11.2024 | 45,04 | 45,23 | 44,51 | 44,77 | -1,41% | 48.339.732,00 |
| 06.11.2024 | 44,80 | 45,55 | 44,00 | 45,41 | 8,43% | 110.086.715,00 |
| 05.11.2024 | 41,51 | 42,01 | 41,38 | 41,88 | 1,33% | 30.851.406,00 |
| 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% | 31.220.003,00 |
| 31.10.2024 | 42,29 | 42,55 | 41,80 | 41,82 | -1,16% | 28.138.240,00 |
| 30.10.2024 | 41,71 | 42,90 | 41,64 | 42,31 | -0,52% | 38.100.539,00 |
| 29.10.2024 | 42,59 | 42,81 | 42,47 | 42,53 | -0,21% | 22.313.522,00 |
| 28.10.2024 | 42,07 | 42,75 | 42,01 | 42,62 | 1,74% | 24.527.603,00 |
| 25.10.2024 | 42,92 | 42,98 | 41,79 | 41,89 | -1,78% | 27.466.909,00 |
| 24.10.2024 | 42,32 | 42,66 | 41,97 | 42,65 | 0,73% | 28.392.010,00 |
| 23.10.2024 | 42,20 | 42,47 | 42,02 | 42,34 | 0,09% | 28.569.350,00 |
| 22.10.2024 | 41,65 | 42,41 | 41,57 | 42,30 | 1,29% | 37.104.409,00 |
| 21.10.2024 | 42,25 | 42,41 | 41,74 | 41,76 | -1,32% | 26.589.499,00 |
| 18.10.2024 | 42,43 | 42,65 | 42,11 | 42,32 | -0,66% | 30.593.526,00 |
| 17.10.2024 | 42,83 | 43,00 | 42,47 | 42,60 | -0,47% | 31.708.564,00 |
| 16.10.2024 | 42,21 | 43,10 | 42,15 | 42,80 | 1,57% | 42.437.818,00 |
| 15.10.2024 | 43,23 | 43,36 | 42,05 | 42,14 | 0,55% | 61.489.989,00 |
| 14.10.2024 | 41,96 | 42,18 | 41,72 | 41,91 | -0,10% | 28.098.947,00 |
| 11.10.2024 | 40,50 | 42,17 | 40,40 | 41,95 | 4,95% | 50.660.740,00 |
| 10.10.2024 | 40,01 | 40,13 | 39,77 | 39,97 | -0,55% | 26.182.261,00 |
| 09.10.2024 | 39,87 | 40,39 | 39,72 | 40,19 | 0,65% | 27.420.997,00 |
| 08.10.2024 | 40,05 | 40,15 | 39,81 | 39,93 | -0,08% | 26.023.649,00 |
| 07.10.2024 | 40,21 | 40,44 | 39,71 | 39,96 | -0,37% | 27.177.530,00 |
| 04.10.2024 | 39,93 | 40,25 | 39,62 | 40,11 | 2,19% | 34.255.929,00 |
| 03.10.2024 | 38,98 | 39,27 | 38,73 | 39,25 | 0,05% | 26.030.228,00 |
| 02.10.2024 | 39,25 | 39,54 | 39,05 | 39,23 | 0,03% | 23.302.745,00 |
| 01.10.2024 | 39,51 | 39,56 | 38,94 | 39,22 | -1,16% | 26.291.185,00 |
| 30.09.2024 | 39,23 | 39,79 | 39,02 | 39,68 | 0,71% | 35.058.346,00 |
| 27.09.2024 | 39,65 | 39,90 | 39,35 | 39,40 | -0,30% | 27.861.084,00 |
| 26.09.2024 | 39,39 | 39,72 | 39,11 | 39,52 | 0,69% | 39.601.424,00 |
| 25.09.2024 | 39,25 | 39,41 | 38,94 | 39,25 | -0,51% | 28.866.008,00 |
| 24.09.2024 | 39,85 | 39,98 | 39,25 | 39,45 | -1,05% | 32.534.876,00 |
| 23.09.2024 | 40,21 | 40,44 | 39,75 | 39,87 | -0,99% | 31.714.848,00 |
| 20.09.2024 | 40,62 | 40,73 | 40,24 | 40,27 | -1,47% | 70.725.043,00 |
| 19.09.2024 | 40,04 | 41,05 | 40,01 | 40,87 | 3,15% | 57.977.753,00 |
| 18.09.2024 | 39,62 | 40,12 | 39,42 | 39,62 | 0,18% | 42.527.830,00 |
| 17.09.2024 | 39,28 | 39,80 | 39,21 | 39,55 | 1,15% | 27.769.380,00 |
| 16.09.2024 | 38,81 | 39,21 | 38,79 | 39,10 | 1,16% | 26.336.364,00 |
| 13.09.2024 | 38,88 | 39,09 | 38,44 | 38,65 | -0,34% | 31.887.313,00 |
| 12.09.2024 | 39,05 | 39,33 | 38,54 | 38,78 | -0,56% | 39.948.814,00 |
| 11.09.2024 | 38,99 | 39,03 | 38,01 | 39,00 | -0,71% | 41.190.035,00 |
| 10.09.2024 | 39,84 | 39,84 | 38,33 | 39,28 | -0,48% | 53.983.875,00 |
| 09.09.2024 | 39,25 | 39,71 | 39,10 | 39,47 | 1,83% | 37.610.209,00 |
| 06.09.2024 | 39,77 | 39,88 | 38,56 | 38,76 | -3,44% | 47.007.588,00 |
| 05.09.2024 | 40,80 | 40,94 | 40,01 | 40,14 | -0,89% | 34.214.544,00 |
| 04.09.2024 | 40,66 | 40,95 | 40,28 | 40,50 | -0,49% | 39.629.637,00 |
| 03.09.2024 | 40,58 | 40,90 | 40,23 | 40,70 | -0,12% | 48.489.317,00 |
| 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% | 34.810.840,00 |
| 28.08.2024 | 39,34 | 40,27 | 39,33 | 39,95 | 0,71% | 40.700.528,00 |
| 27.08.2024 | 40,00 | 40,13 | 39,61 | 39,67 | -0,63% | 32.323.906,00 |