Holen Sie sich die Stockscreener-App
45.02
0.79%
-0.40
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Bank Of America Corp-Aktien (BAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-07 | $45.76 | $44.97 | $0.79 | 20,262,031.0 | -0.86% |
| 2025-08-06 | $45.94 | $45.38 | $0.555 | 27,715,585.0 | -0.31% |
| 2025-08-05 | $46.00 | $44.75 | $1.25 | 36,776,939.0 | -0.63% |
| 2025-08-04 | $46.10 | $45.63 | $0.47 | 31,018,344.0 | +0.42% |
| 2025-08-01 | $46.41 | $45.32 | $1.09 | 52,293,119.0 | -3.41% |
| 2025-07-31 | $48.03 | $47.19 | $0.84 | 39,718,619.0 | -1.44% |
| 2025-07-30 | $48.50 | $47.74 | $0.7599 | 32,216,731.0 | +0.02% |
| 2025-07-29 | $48.51 | $47.89 | $0.6199 | 26,190,262.0 | -0.58% |
| 2025-07-28 | $48.54 | $48.08 | $0.4599 | 20,581,413.0 | -0.45% |
| 2025-07-25 | $48.55 | $47.94 | $0.615 | 24,396,954.0 | +0.12% |
| 2025-07-24 | $49.00 | $48.21 | $0.79 | 42,911,288.0 | +0.52% |
| 2025-07-23 | $48.30 | $48.08 | $0.225 | 15,780,128.0 | +0.77% |
| 2025-07-22 | $48.17 | $47.46 | $0.71 | 34,599,963.0 | +0.61% |
| 2025-07-21 | $48.04 | $47.20 | $0.84 | 32,055,619.0 | +0.34% |
| 2025-07-18 | $47.38 | $46.90 | $0.48 | 49,906,849.0 | +0.64% |
| 2025-07-17 | $47.22 | $45.44 | $1.78 | 56,266,052.0 | +2.15% |
| 2025-07-16 | $46.56 | $45.01 | $1.55 | 61,274,705.0 | -0.26% |
| 2025-07-15 | $47.01 | $45.95 | $1.06 | 55,056,859.0 | -1.95% |
| 2025-07-14 | $47.07 | $46.55 | $0.52 | 36,334,986.0 | +0.73% |
| 2025-07-11 | $46.81 | $46.25 | $0.56 | 31,605,216.0 | -0.51% |
| 2025-07-10 | $47.22 | $46.78 | $0.44 | 44,260,600.0 | +0.28% |
| 2025-07-09 | $47.45 | $46.71 | $0.74 | 45,198,400.0 | -0.66% |
| 2025-07-08 | $47.79 | $46.76 | $1.03 | 88,038,909.0 | -3.10% |
Bank Of America Corp-Aktien (BAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bank Of America Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bank Of America Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bank Of America Corp-Aktien (BAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $46.41 | $44.75 | $1.66 | 168,066,018.0 | -4.74% |
| 2025-07 | $49.30 | $45.01 | $4.30 | 889,654,250.0 | -0.11% |
| 2025-06 | $47.67 | $43.36 | $4.31 | 761,919,677.0 | +7.23% |
| 2025-05 | $45.14 | $39.58 | $5.56 | 818,862,482.0 | +10.66% |
| 2025-04 | $41.97 | $33.06 | $8.91 | 1,345,995,870.0 | -4.43% |
| 2025-03 | $46.96 | $39.18 | $7.78 | 847,533,222.0 | -9.48% |
| 2025-02 | $47.98 | $43.35 | $4.63 | 617,371,888.0 | -0.43% |
| 2025-01 | $47.51 | $43.80 | $3.71 | 710,445,756.0 | +5.35% |
Bank Of America Corp-Aktien (BAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.82 | $42.78 | $5.04 | 585,480,180.0 | -7.58% |
| 2024-11 | $48.08 | $41.11 | $6.97 | 736,468,877.0 | +13.61% |
| 2024-10 | $43.36 | $38.73 | $4.64 | 696,940,065.0 | +5.39% |
| 2024-09 | $41.05 | $38.01 | $3.04 | 756,075,611.0 | -2.63% |
| 2024-08 | $40.86 | $35.14 | $5.72 | 857,078,003.0 | +1.09% |
| 2024-07 | $44.44 | $39.67 | $4.77 | 832,663,241.0 | +1.36% |
| 2024-06 | $40.34 | $38.34 | $2.01 | 664,684,704.0 | -0.55% |
| 2024-05 | $40.08 | $36.65 | $3.43 | 695,156,187.0 | +8.05% |
| 2024-04 | $38.49 | $34.15 | $4.34 | 877,781,721.0 | -2.40% |
| 2024-03 | $38.00 | $34.03 | $3.97 | 823,323,296.0 | +9.85% |
| 2024-02 | $34.65 | $32.35 | $2.30 | 744,829,272.0 | +1.50% |
| 2024-01 | $35.10 | $31.27 | $3.83 | 932,777,678.0 | +1.01% |
Bank Of America Corp-Aktien (BAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.07 | $30.33 | $3.74 | 862,482,476.0 | +10.43% |
| 2023-11 | $30.61 | $26.15 | $4.46 | 890,464,176.0 | +15.76% |
| 2023-10 | $28.04 | $24.96 | $3.08 | 1,219,318,407.0 | -3.80% |
| 2023-09 | $29.44 | $27.01 | $2.43 | 773,941,540.0 | -4.50% |
| 2023-08 | $31.94 | $28.18 | $3.76 | 807,194,919.0 | -10.41% |
| 2023-07 | $32.85 | $28.10 | $4.75 | 965,212,840.0 | +11.54% |
| 2023-06 | $29.80 | $27.34 | $2.46 | 961,770,922.0 | +3.24% |
| 2023-05 | $29.54 | $26.83 | $2.71 | 1,028,683,962.0 | -5.09% |
| 2023-04 | $30.93 | $27.46 | $3.47 | 1,017,420,913.0 | +2.38% |
| 2023-03 | $34.56 | $26.32 | $8.24 | 2,060,909,136.0 | -16.62% |
| 2023-02 | $37.00 | $33.84 | $3.16 | 616,646,536.0 | -3.33% |
| 2023-01 | $35.77 | $32.89 | $2.88 | 809,164,549.0 | +7.13% |
0.72%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):