Bank of America Corp BAC
NYSE · Vereinigte Staaten · Finanzen
$53,68-0,76 (-1,39 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53,04 | -2,55 % | $53,91 | $54,34 | $52,89 | 10,55M |
| 2026-09-30 | $54,43 | -0,96 % | $54,92 | $55,11 | $54,39 | 34,00M |
| 2026-09-29 | $54,96 | -0,92 % | $55,40 | $55,55 | $54,73 | 31,67M |
| 2026-09-28 | $55,47 | -2,17 % | $56,42 | $56,67 | $55,37 | 29,17M |
| 2026-09-25 | $56,70 | +1,20 % | $56,31 | $56,75 | $55,87 | 28,60M |
| 2026-09-24 | $56,03 | +0,05 % | $56,39 | $56,53 | $55,84 | 40,99M |
| 2026-09-23 | $56,00 | -0,36 % | $55,92 | $56,48 | $55,74 | 36,73M |
| 2026-09-22 | $56,20 | -3,04 % | $58,10 | $58,12 | $56,07 | 45,14M |
| 2026-09-21 | $57,96 | +0,40 % | $58,05 | $58,28 | $57,47 | 33,23M |
| 2026-09-18 | $57,73 | -0,77 % | $57,52 | $58,23 | $57,52 | 52,48M |
| 2026-09-17 | $58,18 | +0,48 % | $58,40 | $58,50 | $57,42 | 36,73M |
| 2026-09-16 | $57,90 | -2,72 % | $59,27 | $59,39 | $57,18 | 50,15M |
| 2026-09-15 | $59,52 | +0,08 % | $59,37 | $59,92 | $58,77 | 50,86M |
| 2026-09-14 | $59,47 | -5,14 % | $62,34 | $62,44 | $58,92 | 64,77M |
| 2026-09-11 | $62,69 | +0,21 % | $63,23 | $63,83 | $62,38 | 28,87M |
| 2026-09-10 | $62,56 | -0,18 % | $62,65 | $63,01 | $62,22 | 29,36M |
| 2026-09-09 | $62,67 | +0,45 % | $61,97 | $63,19 | $61,43 | 36,02M |
| 2026-09-08 | $62,39 | -0,46 % | $62,49 | $62,82 | $62,11 | 28,34M |
| 2026-09-04 | $62,68 | -0,57 % | $62,56 | $62,92 | $61,96 | 26,59M |
| 2026-09-03 | $63,04 | +0,70 % | $62,81 | $63,27 | $62,32 | 29,94M |
| 2026-09-02 | $62,60 | +0,98 % | $62,28 | $63,55 | $61,94 | 28,43M |
| 2026-09-01 | $61,99 | +0,08 % | $61,97 | $62,83 | $61,72 | 25,05M |
| 2026-08-31 | $61,94 | -0,61 % | $62,25 | $62,49 | $61,90 | 43,47M |
| 2026-08-28 | $62,32 | +1,88 % | $61,38 | $62,56 | $61,36 | 33,51M |
| 2026-08-27 | $61,17 | -1,70 % | $61,75 | $62,02 | $61,10 | 49,43M |
| 2026-08-26 | $62,23 | -0,32 % | $62,39 | $62,58 | $61,94 | 22,54M |
| 2026-08-25 | $62,43 | +0,16 % | $62,20 | $62,75 | $61,87 | 23,39M |
| 2026-08-24 | $62,33 | +1,04 % | $61,74 | $62,76 | $61,52 | 27,35M |
| 2026-08-21 | $61,69 | -0,27 % | $62,33 | $62,52 | $61,52 | 33,43M |
| 2026-08-20 | $61,86 | -2,07 % | $63,06 | $63,24 | $61,81 | 34,98M |
| 2026-08-19 | $63,17 | -1,65 % | $64,20 | $64,43 | $62,98 | 24,08M |
| 2026-08-18 | $64,23 | +0,53 % | $64,00 | $64,40 | $63,57 | 28,77M |
| 2026-08-17 | $63,89 | -0,93 % | $64,40 | $65,23 | $63,88 | 27,35M |
| 2026-08-14 | $64,49 | +0,62 % | $64,04 | $64,55 | $63,81 | 21,85M |
| 2026-08-13 | $64,09 | -1,11 % | $65,20 | $65,20 | $63,90 | 27,31M |
| 2026-08-12 | $64,81 | +1,27 % | $64,12 | $64,95 | $63,84 | 27,54M |
| 2026-08-11 | $64,00 | +0,22 % | $63,98 | $64,27 | $63,71 | 20,74M |
| 2026-08-10 | $63,86 | +1,09 % | $63,16 | $64,00 | $63,00 | 25,40M |
| 2026-08-07 | $63,17 | +0,27 % | $62,71 | $63,22 | $62,39 | 22,62M |
| 2026-08-06 | $63,00 | -0,40 % | $63,91 | $63,97 | $62,73 | 24,48M |
| 2026-08-05 | $63,25 | +0,56 % | $63,00 | $63,57 | $62,83 | 30,27M |
| 2026-08-04 | $62,90 | +0,67 % | $62,47 | $63,54 | $62,35 | 28,24M |
| 2026-08-03 | $62,48 | +0,86 % | $62,26 | $62,51 | $61,71 | 24,01M |
| 2026-07-31 | $61,95 | +0,36 % | $61,54 | $62,24 | $61,54 | 27,30M |
| 2026-07-30 | $61,73 | +1,08 % | $61,52 | $61,93 | $61,03 | 24,84M |
| 2026-07-29 | $61,07 | -2,48 % | $62,51 | $62,65 | $60,91 | 37,92M |
| 2026-07-28 | $62,62 | +0,79 % | $62,30 | $62,66 | $61,90 | 28,74M |
| 2026-07-27 | $62,13 | +0,13 % | $62,52 | $62,99 | $61,84 | 36,90M |
| 2026-07-24 | $62,05 | +1,26 % | $61,53 | $62,28 | $61,28 | 29,04M |
| 2026-07-23 | $61,28 | -0,55 % | $61,35 | $61,50 | $60,71 | 29,25M |
| 2026-07-22 | $61,62 | +0,65 % | $61,40 | $61,90 | $61,15 | 51,48M |
| 2026-07-21 | $61,22 | +1,32 % | $60,90 | $61,53 | $60,07 | 31,63M |
| 2026-07-20 | $60,42 | -1,39 % | $61,35 | $61,49 | $60,37 | 30,74M |
| 2026-07-17 | $61,27 | -0,36 % | $61,25 | $62,12 | $60,66 | 45,05M |
| 2026-07-16 | $61,49 | -0,16 % | $61,98 | $62,00 | $60,99 | 37,35M |
| 2026-07-15 | $61,59 | +1,60 % | $61,32 | $62,03 | $61,11 | 43,36M |
| 2026-07-14 | $60,62 | +1,88 % | $59,00 | $61,21 | $58,67 | 49,43M |
| 2026-07-13 | $59,50 | -0,28 % | $59,70 | $60,05 | $58,85 | 27,84M |
| 2026-07-10 | $59,67 | +0,71 % | $59,64 | $59,87 | $59,39 | 21,92M |
| 2026-07-09 | $59,25 | +1,63 % | $58,45 | $59,43 | $58,41 | 29,20M |
| 2026-07-08 | $58,30 | -2,61 % | $59,37 | $59,57 | $58,30 | 29,80M |
| 2026-07-07 | $59,86 | -0,07 % | $60,29 | $60,83 | $59,79 | 29,31M |
| 2026-07-06 | $59,90 | +1,99 % | $59,14 | $59,94 | $58,92 | 34,65M |
| 2026-07-02 | $58,73 | +0,63 % | $58,94 | $59,00 | $57,94 | 29,33M |
| 2026-07-01 | $58,36 | +2,42 % | $57,13 | $58,48 | $56,85 | 35,29M |
| 2026-06-30 | $56,98 | -1,55 % | $57,47 | $57,75 | $56,84 | 41,32M |
| 2026-06-29 | $57,88 | 0,00 % | $57,76 | $58,34 | $57,61 | 28,92M |
| 2026-06-26 | $57,88 | -0,53 % | $58,54 | $58,63 | $57,44 | 48,76M |
| 2026-06-25 | $58,19 | +0,80 % | $57,85 | $59,20 | $57,85 | 33,75M |
| 2026-06-24 | $57,73 | -0,31 % | $58,21 | $58,33 | $57,39 | 30,32M |
| 2026-06-23 | $57,91 | +0,94 % | $57,52 | $58,01 | $57,20 | 30,05M |
| 2026-06-22 | $57,37 | +2,08 % | $56,85 | $57,73 | $56,81 | 38,65M |
| 2026-06-18 | $56,20 | -0,58 % | $57,23 | $57,33 | $56,03 | 70,44M |
| 2026-06-17 | $56,53 | -0,55 % | $57,14 | $57,98 | $56,30 | 40,44M |
| 2026-06-16 | $56,84 | +1,74 % | $56,50 | $57,07 | $56,23 | 33,41M |
| 2026-06-15 | $55,87 | -0,27 % | $56,62 | $57,00 | $55,74 | 31,67M |
| 2026-06-12 | $56,02 | +1,56 % | $55,36 | $56,19 | $55,26 | 32,99M |
| 2026-06-11 | $55,16 | +1,14 % | $54,72 | $55,31 | $54,07 | 31,75M |
| 2026-06-10 | $54,54 | +0,22 % | $54,54 | $55,30 | $54,22 | 37,03M |
| 2026-06-09 | $54,42 | +1,47 % | $54,00 | $54,62 | $53,65 | 32,33M |
| 2026-06-08 | $53,63 | -0,37 % | $53,72 | $54,35 | $53,57 | 30,33M |
| 2026-06-05 | $53,83 | -0,63 % | $54,17 | $54,28 | $53,32 | 38,83M |
| 2026-06-04 | $54,17 | +3,38 % | $53,13 | $54,33 | $52,80 | 51,88M |
| 2026-06-03 | $52,40 | -0,15 % | $52,26 | $52,55 | $51,22 | 48,07M |
| 2026-06-02 | $52,48 | +1,88 % | $51,26 | $52,71 | $51,26 | 42,13M |
| 2026-06-01 | $51,51 | -0,17 % | $51,31 | $51,83 | $50,85 | 34,30M |
| 2026-05-29 | $51,60 | +1,63 % | $50,97 | $51,80 | $50,61 | 57,93M |
| 2026-05-28 | $50,77 | -0,65 % | $50,92 | $51,50 | $50,64 | 48,55M |
| 2026-05-27 | $51,10 | -2,11 % | $52,39 | $52,49 | $50,76 | 48,58M |
| 2026-05-26 | $52,20 | +0,77 % | $52,22 | $52,50 | $51,88 | 27,40M |