44,685$
0,69%
Echtzeit-Aktienkurs Bank of America Corp.
Bid:
Ask:
Aktienkurse zur Bank of America Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,34 | 44,79 | 43,66 | 44,69 | 0,70% | 49.488.135,00 |
| 15.05.2025 | 44,60 | 44,98 | 44,01 | 44,38 | -0,80% | 47.379.372,00 |
| 14.05.2025 | 44,19 | 44,92 | 44,13 | 44,74 | 1,04% | 42.419.547,00 |
| 13.05.2025 | 43,42 | 44,49 | 43,42 | 44,28 | 2,12% | 43.232.541,00 |
| 12.05.2025 | 43,32 | 43,96 | 42,94 | 43,36 | 3,76% | 44.875.064,00 |
| 09.05.2025 | 41,73 | 41,98 | 41,69 | 41,79 | 0,46% | 27.222.761,00 |
| 08.05.2025 | 41,29 | 42,15 | 41,25 | 41,60 | 1,64% | 41.861.747,00 |
| 07.05.2025 | 41,04 | 41,34 | 40,86 | 40,93 | 0,22% | 30.928.612,00 |
| 06.05.2025 | 40,65 | 41,27 | 40,56 | 40,84 | -0,68% | 29.541.838,00 |
| 05.05.2025 | 40,85 | 41,49 | 40,62 | 41,12 | 0,12% | 32.829.236,00 |
| 02.05.2025 | 40,91 | 41,23 | 40,70 | 41,07 | 2,24% | 41.613.021,00 |
| 01.05.2025 | 39,82 | 40,44 | 39,58 | 40,17 | 0,73% | 33.569.144,00 |
| 30.04.2025 | 39,36 | 40,00 | 38,82 | 39,88 | -0,28% | 40.994.596,00 |
| 29.04.2025 | 39,63 | 40,14 | 39,48 | 39,99 | 0,53% | 33.792.544,00 |
| 28.04.2025 | 39,80 | 40,08 | 39,46 | 39,78 | 0,23% | 37.428.007,00 |
| 25.04.2025 | 39,54 | 39,79 | 39,32 | 39,69 | 0,28% | 32.694.154,00 |
| 24.04.2025 | 38,66 | 39,70 | 38,60 | 39,58 | 2,14% | 42.457.109,00 |
| 23.04.2025 | 39,41 | 40,13 | 38,67 | 38,75 | 1,12% | 54.428.408,00 |
| 22.04.2025 | 37,57 | 38,49 | 37,40 | 38,32 | 3,79% | 42.288.918,00 |
| 21.04.2025 | 37,07 | 37,28 | 36,50 | 36,92 | -1,31% | 34.928.346,00 |
| 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% | 52.872.668,00 |
| 15.04.2025 | 37,90 | 38,75 | 37,80 | 37,99 | 3,60% | 84.677.796,00 |
| 14.04.2025 | 36,49 | 36,99 | 36,27 | 36,67 | 2,00% | 46.830.587,00 |
| 11.04.2025 | 35,20 | 36,23 | 34,81 | 35,95 | 0,28% | 63.671.938,00 |
| 10.04.2025 | 36,32 | 36,40 | 34,63 | 35,85 | -3,50% | 90.451.847,00 |
| 09.04.2025 | 34,05 | 37,86 | 33,07 | 37,15 | 6,05% | 161.173.535,00 |
| 08.04.2025 | 36,85 | 37,33 | 34,33 | 35,03 | -1,55% | 79.116.309,00 |
| 07.04.2025 | 34,97 | 36,63 | 33,54 | 35,58 | 3,46% | 137.329.068,00 |
| 04.04.2025 | 35,29 | 35,79 | 33,67 | 34,39 | -7,60% | 107.761.162,00 |
| 03.04.2025 | 38,63 | 38,84 | 37,02 | 37,22 | -11,06% | 115.497.878,00 |
| 02.04.2025 | 40,88 | 41,97 | 40,82 | 41,85 | 0,87% | 28.216.129,00 |
| 01.04.2025 | 41,39 | 41,70 | 40,97 | 41,49 | -0,58% | 25.578.539,00 |
| 31.03.2025 | 40,77 | 41,90 | 40,61 | 41,73 | 1,16% | 36.389.953,00 |
| 28.03.2025 | 42,44 | 42,62 | 40,99 | 41,25 | -3,08% | 34.252.982,00 |
| 27.03.2025 | 42,85 | 43,09 | 42,52 | 42,56 | -0,61% | 25.619.235,00 |
| 26.03.2025 | 43,46 | 43,72 | 42,73 | 42,82 | -1,06% | 30.064.465,00 |
| 25.03.2025 | 43,35 | 43,53 | 43,04 | 43,28 | 0,49% | 25.445.348,00 |
| 24.03.2025 | 42,93 | 43,15 | 42,75 | 43,07 | 1,41% | 30.646.143,00 |
| 21.03.2025 | 42,16 | 42,66 | 41,89 | 42,47 | -0,02% | 65.010.969,00 |
| 20.03.2025 | 41,76 | 42,72 | 41,65 | 42,48 | 0,64% | 41.018.128,00 |
| 19.03.2025 | 41,72 | 42,70 | 41,30 | 42,21 | 1,34% | 42.471.117,00 |
| 18.03.2025 | 41,72 | 41,83 | 41,29 | 41,65 | 0,51% | 37.644.466,00 |
| 17.03.2025 | 40,92 | 41,77 | 40,59 | 41,44 | 1,35% | 37.242.797,00 |
| 14.03.2025 | 40,26 | 41,02 | 40,17 | 40,89 | 3,08% | 35.979.933,00 |
| 13.03.2025 | 39,97 | 40,19 | 39,33 | 39,67 | -0,60% | 37.766.080,00 |
| 12.03.2025 | 40,31 | 40,50 | 39,20 | 39,91 | 0,76% | 42.290.673,00 |
| 11.03.2025 | 39,70 | 40,66 | 39,27 | 39,61 | -0,55% | 50.608.382,00 |
| 10.03.2025 | 40,45 | 40,62 | 39,18 | 39,83 | -3,79% | 77.498.436,00 |
| 07.03.2025 | 41,31 | 41,73 | 40,61 | 41,40 | -0,14% | 50.651.434,00 |
| 06.03.2025 | 41,59 | 41,89 | 40,96 | 41,46 | -1,96% | 58.103.505,00 |
| 05.03.2025 | 42,65 | 42,73 | 41,71 | 42,29 | -0,89% | 52.588.903,00 |
| 04.03.2025 | 44,73 | 44,84 | 42,03 | 42,67 | -6,34% | 78.278.115,00 |
| 03.03.2025 | 46,21 | 46,96 | 45,22 | 45,56 | -1,17% | 46.946.021,00 |
| 28.02.2025 | 44,32 | 46,20 | 44,20 | 46,10 | 4,49% | 62.621.148,00 |
| 27.02.2025 | 44,04 | 44,78 | 43,94 | 44,12 | 0,41% | 28.477.725,00 |
| 26.02.2025 | 44,04 | 44,55 | 43,86 | 43,94 | 0,00% | 32.251.699,00 |
| 25.02.2025 | 44,53 | 44,84 | 43,35 | 43,94 | -1,17% | 38.119.007,00 |
| 24.02.2025 | 45,03 | 45,39 | 44,44 | 44,46 | -0,78% | 35.512.204,00 |
| 21.02.2025 | 45,25 | 45,51 | 44,54 | 44,81 | -1,08% | 43.485.874,00 |
| 20.02.2025 | 45,90 | 46,19 | 45,04 | 45,30 | -1,54% | 40.001.086,00 |
| 19.02.2025 | 45,88 | 46,06 | 45,42 | 46,01 | -1,12% | 38.967.823,00 |
| 18.02.2025 | 46,56 | 46,65 | 46,16 | 46,53 | -0,02% | 37.824.104,00 |
| 17.02.2025 | 46,51 | 46,58 | 46,51 | 46,54 | -0,90% | - |
| 14.02.2025 | 46,48 | 47,09 | 46,48 | 46,96 | 1,36% | 25.960.495,00 |
| 13.02.2025 | 46,45 | 46,57 | 45,97 | 46,33 | 0,26% | 26.815.396,00 |
| 12.02.2025 | 46,57 | 46,58 | 45,94 | 46,21 | -1,24% | 29.777.070,00 |
| 11.02.2025 | 46,57 | 46,93 | 46,28 | 46,79 | 0,26% | 20.314.881,00 |
| 10.02.2025 | 47,48 | 47,56 | 46,40 | 46,67 | -1,54% | 26.725.206,00 |
| 07.02.2025 | 47,84 | 47,97 | 47,38 | 47,40 | -0,71% | 26.504.696,00 |
| 06.02.2025 | 47,44 | 47,98 | 47,17 | 47,74 | 1,34% | 39.793.386,00 |
| 05.02.2025 | 46,80 | 47,13 | 46,64 | 47,11 | 0,86% | 27.696.614,00 |
| 04.02.2025 | 46,35 | 47,13 | 46,27 | 46,71 | 1,08% | 32.893.992,00 |
| 03.02.2025 | 45,35 | 46,48 | 45,11 | 46,21 | -0,19% | 36.497.705,00 |
| 31.01.2025 | 46,70 | 46,83 | 46,16 | 46,30 | -0,90% | 30.392.921,00 |
| 30.01.2025 | 47,11 | 47,17 | 46,40 | 46,72 | -0,06% | 31.199.866,00 |
| 29.01.2025 | 46,79 | 47,39 | 46,64 | 46,75 | -0,19% | 23.681.527,00 |
| 28.01.2025 | 47,06 | 47,44 | 46,71 | 46,84 | -0,53% | 27.156.644,00 |
| 27.01.2025 | 46,55 | 47,14 | 46,38 | 47,09 | 1,23% | 44.260.048,00 |
| 24.01.2025 | 46,23 | 46,86 | 46,15 | 46,52 | 0,28% | 24.655.102,00 |
| 23.01.2025 | 46,05 | 46,89 | 46,05 | 46,39 | 1,31% | 35.324.065,00 |
| 22.01.2025 | 46,58 | 46,73 | 45,76 | 45,79 | -1,86% | 40.296.223,00 |
| 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 |