41,276$
-0,52%
Echtzeit-Aktienkurs Bank of America Corp.
Bid:
Ask:
Aktienkurse zur Bank of America Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 41,32 | 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 |
| 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 |