53,070$
-1,92%
Echtzeit-Aktienkurs Bank of America Corp.
Bid:
Ask:
Aktienkurse zur Bank of America Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 53,79 | 54,21 | 52,77 | 52,87 | -2,29% | 37.716.055,00 |
| 12.11.2025 | 53,89 | 54,69 | 53,77 | 54,11 | 0,90% | 40.313.879,00 |
| 11.11.2025 | 53,75 | 53,98 | 53,28 | 53,63 | 0,39% | 22.080.022,00 |
| 10.11.2025 | 53,43 | 53,99 | 53,34 | 53,42 | 0,41% | 25.641.588,00 |
| 07.11.2025 | 53,15 | 53,58 | 52,71 | 53,20 | -0,17% | 40.537.658,00 |
| 06.11.2025 | 53,42 | 53,75 | 52,77 | 53,29 | 1,60% | 53.099.795,00 |
| 05.11.2025 | 53,07 | 53,07 | 51,74 | 52,45 | -2,04% | 53.706.293,00 |
| 04.11.2025 | 53,03 | 54,00 | 52,72 | 53,54 | -0,04% | 47.160.361,00 |
| 03.11.2025 | 53,26 | 53,64 | 52,71 | 53,56 | 0,21% | 31.199.790,00 |
| 31.10.2025 | 52,79 | 53,64 | 52,77 | 53,45 | 0,79% | 39.295.717,00 |
| 30.10.2025 | 52,66 | 53,44 | 52,56 | 53,03 | 0,86% | 37.398.463,00 |
| 29.10.2025 | 52,66 | 53,01 | 52,32 | 52,58 | -0,55% | 29.005.746,00 |
| 28.10.2025 | 53,00 | 53,28 | 52,34 | 52,87 | -0,28% | 29.461.286,00 |
| 27.10.2025 | 52,80 | 53,07 | 52,53 | 53,02 | 0,86% | 27.140.005,00 |
| 24.10.2025 | 51,85 | 52,82 | 51,85 | 52,57 | 1,56% | 38.923.897,00 |
| 23.10.2025 | 51,48 | 51,80 | 51,11 | 51,76 | 1,29% | 25.843.241,00 |
| 22.10.2025 | 51,50 | 51,58 | 50,44 | 51,10 | -0,82% | 34.801.151,00 |
| 21.10.2025 | 52,09 | 52,37 | 51,44 | 51,52 | -1,00% | 27.053.246,00 |
| 20.10.2025 | 51,44 | 52,28 | 51,37 | 52,04 | 1,48% | 25.785.985,00 |
| 17.10.2025 | 50,95 | 51,77 | 50,33 | 51,28 | 1,67% | 48.915.375,00 |
| 16.10.2025 | 52,60 | 52,76 | 50,00 | 50,44 | -3,52% | 48.172.449,00 |
| 15.10.2025 | 51,57 | 52,85 | 51,23 | 52,28 | 4,37% | 69.153.170,00 |
| 14.10.2025 | 48,84 | 50,50 | 48,53 | 50,09 | 2,52% | 41.817.012,00 |
| 13.10.2025 | 49,21 | 49,40 | 48,81 | 48,86 | 0,43% | 32.709.778,00 |
| 10.10.2025 | 49,93 | 50,14 | 48,55 | 48,65 | -2,29% | 31.831.921,00 |
| 09.10.2025 | 50,00 | 50,28 | 49,67 | 49,79 | -0,10% | 21.579.277,00 |
| 08.10.2025 | 50,39 | 50,51 | 49,78 | 49,84 | -0,89% | 23.834.538,00 |
| 07.10.2025 | 50,58 | 50,91 | 50,13 | 50,29 | -0,20% | 23.964.070,00 |
| 06.10.2025 | 50,93 | 51,32 | 49,89 | 50,39 | -0,53% | 25.303.453,00 |
| 03.10.2025 | 50,72 | 51,13 | 50,56 | 50,66 | 0,36% | 1.787.214,00 |
| 02.10.2025 | 50,65 | 50,85 | 50,07 | 50,48 | -0,39% | 22.633.219,00 |
| 01.10.2025 | 51,29 | 51,68 | 50,56 | 50,68 | -1,76% | 26.037.357,00 |
| 30.09.2025 | 52,50 | 52,57 | 51,02 | 51,59 | -1,58% | 29.639.149,00 |
| 29.09.2025 | 52,34 | 52,55 | 52,11 | 52,42 | 0,40% | 23.468.652,00 |
| 26.09.2025 | 52,11 | 52,62 | 51,98 | 52,21 | 0,69% | 20.025.763,00 |
| 25.09.2025 | 51,51 | 52,33 | 51,44 | 51,85 | 0,29% | 22.856.967,00 |
| 24.09.2025 | 51,85 | 52,25 | 51,46 | 51,70 | 0,00% | 26.847.100,00 |
| 23.09.2025 | 51,99 | 52,88 | 51,52 | 51,70 | -0,42% | 28.238.960,00 |
| 22.09.2025 | 51,76 | 52,35 | 51,76 | 51,92 | -0,63% | 25.592.348,00 |
| 19.09.2025 | 52,15 | 52,66 | 51,76 | 52,25 | 0,23% | 98.970.669,00 |
| 18.09.2025 | 51,45 | 52,19 | 51,30 | 52,13 | 1,42% | 34.971.122,00 |
| 17.09.2025 | 50,86 | 51,63 | 50,79 | 51,40 | 1,46% | 37.671.337,00 |
| 16.09.2025 | 50,64 | 50,88 | 50,21 | 50,66 | 0,14% | 30.602.301,00 |
| 15.09.2025 | 50,85 | 51,09 | 50,46 | 50,59 | 0,02% | 29.043.572,00 |
| 12.09.2025 | 50,70 | 50,93 | 50,46 | 50,58 | -0,33% | 27.851.108,00 |
| 11.09.2025 | 50,14 | 50,96 | 49,99 | 50,75 | 1,24% | 28.055.187,00 |
| 10.09.2025 | 50,37 | 50,63 | 49,97 | 50,13 | -0,32% | 31.706.338,00 |
| 09.09.2025 | 49,50 | 50,56 | 49,46 | 50,29 | 1,68% | 40.060.147,00 |
| 08.09.2025 | 49,80 | 49,91 | 48,88 | 49,46 | -0,62% | 48.033.135,00 |
| 05.09.2025 | 50,44 | 50,79 | 49,23 | 49,77 | -1,68% | 40.063.322,00 |
| 04.09.2025 | 50,24 | 50,83 | 50,12 | 50,62 | 1,12% | 34.453.337,00 |
| 03.09.2025 | 50,40 | 50,57 | 49,70 | 50,06 | -0,71% | 33.934.811,00 |
| 02.09.2025 | 50,22 | 50,47 | 49,67 | 50,42 | -0,63% | 49.891.361,00 |
| 29.08.2025 | 50,51 | 50,92 | 50,51 | 50,74 | 0,50% | 32.496.470,00 |
| 28.08.2025 | 50,55 | 50,64 | 50,28 | 50,49 | 0,22% | 32.847.908,00 |
| 27.08.2025 | 50,03 | 50,63 | 49,99 | 50,38 | 0,26% | 42.373.924,00 |
| 26.08.2025 | 49,25 | 50,26 | 49,25 | 50,25 | 1,56% | 38.543.046,00 |
| 25.08.2025 | 49,39 | 49,66 | 49,21 | 49,48 | 0,00% | 34.267.294,00 |
| 22.08.2025 | 48,52 | 49,66 | 48,46 | 49,48 | 2,53% | 45.078.911,00 |
| 21.08.2025 | 48,28 | 48,49 | 47,81 | 48,26 | -0,19% | 28.256.298,00 |
| 20.08.2025 | 48,17 | 48,50 | 47,87 | 48,35 | 0,56% | 30.613.150,00 |
| 19.08.2025 | 47,82 | 48,12 | 47,63 | 48,08 | 0,33% | 33.052.340,00 |
| 18.08.2025 | 46,92 | 48,04 | 46,79 | 47,92 | 2,09% | 42.701.088,00 |
| 15.08.2025 | 47,75 | 47,82 | 46,90 | 46,94 | -1,61% | 26.276.902,00 |
| 14.08.2025 | 47,09 | 47,73 | 46,89 | 47,71 | 0,99% | 20.807.298,00 |
| 13.08.2025 | 47,66 | 47,76 | 46,99 | 47,24 | -0,55% | 29.300.333,00 |
| 12.08.2025 | 46,48 | 47,66 | 46,36 | 47,50 | 2,90% | 34.961.137,00 |
| 11.08.2025 | 46,06 | 46,52 | 45,81 | 46,16 | 0,33% | 35.443.870,00 |
| 08.08.2025 | 45,15 | 46,30 | 44,98 | 46,01 | 2,43% | 37.131.557,00 |
| 07.08.2025 | 45,71 | 45,76 | 44,78 | 44,92 | -1,10% | 29.904.455,00 |
| 06.08.2025 | 45,72 | 45,94 | 45,39 | 45,42 | -0,31% | 27.701.396,00 |
| 05.08.2025 | 45,95 | 46,00 | 44,75 | 45,56 | -0,63% | 36.707.381,00 |
| 04.08.2025 | 45,90 | 46,11 | 45,64 | 45,85 | 0,42% | 30.919.686,00 |
| 01.08.2025 | 46,36 | 46,41 | 45,32 | 45,66 | -3,41% | 52.310.438,00 |
| 31.07.2025 | 47,76 | 48,03 | 47,19 | 47,27 | -1,44% | 39.388.726,00 |
| 30.07.2025 | 48,26 | 48,50 | 47,74 | 47,96 | 0,02% | 32.128.561,00 |
| 29.07.2025 | 48,39 | 48,51 | 47,89 | 47,95 | -0,58% | 26.080.049,00 |
| 28.07.2025 | 48,45 | 48,54 | 48,08 | 48,23 | -0,45% | 20.443.855,00 |
| 25.07.2025 | 48,39 | 48,55 | 47,94 | 48,45 | 0,12% | 24.461.228,00 |
| 24.07.2025 | 48,45 | 49,00 | 48,21 | 48,39 | 0,52% | 42.845.668,00 |
| 23.07.2025 | 48,02 | 48,31 | 47,81 | 48,14 | 0,77% | 30.874.949,00 |
| 22.07.2025 | 47,62 | 48,17 | 47,46 | 47,77 | 0,61% | 34.557.371,00 |
| 21.07.2025 | 47,54 | 48,04 | 47,20 | 47,48 | 0,34% | 32.037.321,00 |
| 18.07.2025 | 47,01 | 47,38 | 46,90 | 47,32 | 0,64% | 48.314.188,00 |
| 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% | 54.599.442,00 |
| 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% | 31.653.005,00 |
| 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% | 87.640.525,00 |
| 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% | 47.674.263,00 |
| 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% | 47.834.650,00 |
| 27.06.2025 | 47,45 | 47,67 | 46,91 | 47,12 | -0,72% | 56.705.021,00 |
| 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 |