112,298$
0,13%
Echtzeit-Aktienkurs BancFirst Corp.
Bid:
Ask:
Aktienkurse zur BancFirst Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 113,27 | 114,37 | 112,15 | 112,16 | -1,15% | 95.536,00 |
| 29.07.2026 | 115,20 | 115,79 | 113,25 | 113,47 | -1,94% | 139.657,00 |
| 28.07.2026 | 116,90 | 118,67 | 115,58 | 115,72 | -0,21% | 310.766,00 |
| 27.07.2026 | 117,18 | 119,07 | 115,56 | 115,96 | -0,53% | 222.023,00 |
| 24.07.2026 | 115,05 | 118,19 | 115,05 | 116,58 | 1,44% | 124.148,00 |
| 23.07.2026 | 114,76 | 115,12 | 113,15 | 114,92 | -0,38% | 126.214,00 |
| 22.07.2026 | 115,57 | 115,66 | 112,89 | 115,36 | -0,24% | 93.525,00 |
| 21.07.2026 | 115,85 | 116,71 | 114,18 | 115,64 | -0,65% | 117.505,00 |
| 20.07.2026 | 115,98 | 116,49 | 114,57 | 116,40 | 0,22% | 127.455,00 |
| 17.07.2026 | 118,55 | 119,23 | 115,49 | 116,14 | -3,25% | 139.824,00 |
| 16.07.2026 | 117,27 | 121,03 | 117,27 | 120,04 | 2,31% | 152.094,00 |
| 15.07.2026 | 115,72 | 117,76 | 115,17 | 117,33 | 2,00% | 147.888,00 |
| 14.07.2026 | 114,96 | 116,15 | 114,18 | 115,03 | 0,11% | 107.758,00 |
| 13.07.2026 | 114,42 | 115,33 | 113,56 | 114,90 | 0,72% | 114.693,00 |
| 10.07.2026 | 114,16 | 114,79 | 113,66 | 114,08 | 0,04% | 100.757,00 |
| 09.07.2026 | 112,47 | 114,64 | 112,47 | 114,04 | 1,49% | 109.335,00 |
| 08.07.2026 | 113,55 | 113,70 | 112,01 | 112,37 | -1,71% | 194.425,00 |
| 07.07.2026 | 114,86 | 115,99 | 114,06 | 114,32 | 0,02% | 118.353,00 |
| 06.07.2026 | 114,76 | 114,76 | 112,81 | 114,30 | 0,29% | 170.650,00 |
| 02.07.2026 | 115,95 | 117,01 | 113,36 | 113,97 | -0,67% | 153.289,00 |
| 01.07.2026 | 111,78 | 115,04 | 111,02 | 114,74 | 3,25% | 209.968,00 |
| 30.06.2026 | 111,67 | 111,72 | 110,31 | 111,13 | -1,02% | 202.238,00 |
| 29.06.2026 | 114,09 | 114,32 | 111,39 | 112,27 | -2,02% | 292.194,00 |
| 26.06.2026 | 113,96 | 115,56 | 113,54 | 114,58 | 1,13% | 923.834,00 |
| 25.06.2026 | 114,06 | 116,13 | 112,74 | 113,30 | -0,82% | 209.751,00 |
| 24.06.2026 | 112,23 | 114,24 | 112,23 | 114,24 | 2,01% | 172.940,00 |
| 23.06.2026 | 112,07 | 112,80 | 111,04 | 111,99 | 0,58% | 227.667,00 |
| 22.06.2026 | 111,31 | 112,58 | 110,87 | 111,34 | -0,37% | 222.901,00 |
| 19.06.2026 | 111,77 | 111,84 | 111,50 | 111,75 | 0,40% | - |
| 18.06.2026 | 111,77 | 113,29 | 110,88 | 111,31 | 0,58% | 455.253,00 |
| 17.06.2026 | 113,51 | 115,66 | 109,65 | 110,67 | -2,93% | 292.768,00 |
| 16.06.2026 | 114,60 | 115,96 | 113,59 | 114,01 | 0,54% | 194.638,00 |
| 15.06.2026 | 116,55 | 117,50 | 113,32 | 113,40 | -2,47% | 147.831,00 |
| 12.06.2026 | 115,32 | 116,55 | 114,64 | 116,27 | 1,86% | 165.058,00 |
| 11.06.2026 | 114,05 | 115,00 | 112,16 | 114,15 | 0,09% | 150.272,00 |
| 10.06.2026 | 113,31 | 115,25 | 113,06 | 114,05 | 1,08% | 167.912,00 |
| 09.06.2026 | 111,45 | 114,38 | 111,45 | 112,83 | 1,87% | 126.592,00 |
| 08.06.2026 | 110,63 | 112,41 | 110,36 | 110,76 | 0,35% | 144.205,00 |
| 05.06.2026 | 110,18 | 111,70 | 110,00 | 110,37 | 0,26% | 138.182,00 |
| 04.06.2026 | 108,35 | 111,14 | 108,35 | 110,08 | 2,71% | 226.096,00 |
| 03.06.2026 | 109,51 | 109,51 | 106,90 | 107,18 | -2,54% | 141.688,00 |
| 02.06.2026 | 107,84 | 110,62 | 107,84 | 109,97 | 1,37% | 172.487,00 |
| 01.06.2026 | 109,40 | 109,99 | 107,75 | 108,48 | -1,64% | 128.124,00 |
| 29.05.2026 | 110,16 | 110,85 | 109,26 | 110,29 | -0,17% | 173.766,00 |
| 28.05.2026 | 110,16 | 112,08 | 109,05 | 110,48 | -0,29% | 135.147,00 |
| 27.05.2026 | 112,42 | 113,92 | 110,24 | 110,80 | -1,41% | 104.831,00 |
| 26.05.2026 | 111,87 | 113,51 | 110,80 | 112,38 | 0,96% | 156.677,00 |
| 22.05.2026 | 111,44 | 112,40 | 110,76 | 111,31 | 0,00% | 78.543,00 |
| 21.05.2026 | 111,38 | 112,00 | 109,95 | 111,31 | 0,24% | 78.056,00 |
| 20.05.2026 | 108,58 | 111,07 | 107,52 | 111,04 | 2,59% | 190.568,00 |
| 19.05.2026 | 107,78 | 110,76 | 106,58 | 108,24 | 0,43% | 176.996,00 |
| 18.05.2026 | 107,26 | 108,99 | 105,57 | 107,78 | 0,92% | 187.328,00 |
| 15.05.2026 | 108,83 | 109,66 | 106,55 | 106,80 | -1,91% | 202.947,00 |
| 14.05.2026 | 109,21 | 111,17 | 108,55 | 108,88 | 0,44% | 142.668,00 |
| 13.05.2026 | 109,80 | 110,60 | 107,98 | 108,40 | -1,43% | 118.786,00 |
| 12.05.2026 | 111,39 | 111,54 | 107,74 | 109,97 | -0,91% | 96.369,00 |
| 11.05.2026 | 113,47 | 114,95 | 110,16 | 110,98 | -1,74% | 112.461,00 |
| 08.05.2026 | 112,83 | 113,55 | 109,78 | 112,95 | -0,26% | 128.295,00 |
| 07.05.2026 | 114,73 | 115,49 | 113,00 | 113,24 | -1,11% | 122.048,00 |
| 06.05.2026 | 115,00 | 116,15 | 113,16 | 114,51 | -0,02% | 148.345,00 |
| 05.05.2026 | 112,12 | 114,97 | 110,66 | 114,53 | 2,75% | 130.505,00 |
| 04.05.2026 | 111,96 | 113,66 | 111,08 | 111,46 | -1,02% | 103.688,00 |
| 01.05.2026 | 112,30 | 114,12 | 110,57 | 112,61 | 0,90% | 98.867,00 |
| 30.04.2026 | 110,91 | 113,25 | 109,90 | 111,61 | 0,19% | 177.865,00 |
| 29.04.2026 | 113,18 | 113,37 | 111,16 | 111,40 | -2,41% | 81.982,00 |
| 28.04.2026 | 115,53 | 116,48 | 113,82 | 114,15 | -0,56% | 181.163,00 |
| 27.04.2026 | 113,53 | 115,17 | 113,32 | 114,79 | 1,11% | 78.640,00 |
| 24.04.2026 | 114,37 | 115,10 | 111,28 | 113,53 | -1,15% | 70.615,00 |
| 23.04.2026 | 114,08 | 115,74 | 114,08 | 114,85 | 0,80% | 93.455,00 |
| 22.04.2026 | 114,54 | 115,32 | 113,38 | 113,94 | -0,18% | 79.108,00 |
| 21.04.2026 | 115,00 | 115,97 | 112,57 | 114,15 | -0,91% | 109.508,00 |
| 20.04.2026 | 117,12 | 119,54 | 113,29 | 115,20 | -1,30% | 214.184,00 |
| 17.04.2026 | 116,32 | 121,89 | 115,31 | 116,72 | 4,52% | 311.157,00 |
| 16.04.2026 | 112,17 | 113,05 | 111,45 | 111,67 | -1,12% | 113.372,00 |
| 15.04.2026 | 114,38 | 114,73 | 112,08 | 112,94 | -1,22% | 99.467,00 |
| 14.04.2026 | 114,14 | 115,05 | 112,07 | 114,33 | -0,15% | 107.119,00 |
| 13.04.2026 | 113,65 | 114,91 | 112,28 | 114,50 | 0,65% | 72.037,00 |
| 10.04.2026 | 114,61 | 114,84 | 112,98 | 113,76 | -1,12% | 102.510,00 |
| 09.04.2026 | 112,59 | 116,46 | 112,14 | 115,05 | 1,91% | 109.194,00 |
| 08.04.2026 | 114,11 | 115,00 | 112,78 | 112,89 | 2,02% | 156.937,00 |
| 07.04.2026 | 109,46 | 110,90 | 109,38 | 110,66 | 0,55% | 113.304,00 |
| 06.04.2026 | 108,59 | 110,28 | 107,83 | 110,06 | 0,91% | 92.536,00 |
| 02.04.2026 | 107,09 | 109,24 | 106,89 | 109,07 | -0,14% | 56.429,00 |
| 01.04.2026 | 109,08 | 112,85 | 108,70 | 109,22 | 0,66% | 114.039,00 |
| 31.03.2026 | 109,11 | 110,07 | 107,21 | 108,50 | 0,54% | 186.076,00 |
| 30.03.2026 | 107,21 | 109,00 | 106,89 | 107,92 | 1,12% | 132.860,00 |
| 27.03.2026 | 106,88 | 107,51 | 106,10 | 106,72 | -1,50% | 102.586,00 |
| 26.03.2026 | 106,10 | 108,59 | 105,99 | 108,35 | 1,44% | 112.243,00 |
| 25.03.2026 | 109,38 | 110,44 | 106,39 | 106,82 | -1,57% | 115.886,00 |
| 24.03.2026 | 106,65 | 109,69 | 105,90 | 108,52 | 1,31% | 248.937,00 |
| 23.03.2026 | 107,34 | 110,16 | 106,54 | 107,12 | 2,12% | 273.487,00 |
| 20.03.2026 | 104,92 | 105,66 | 102,66 | 104,90 | 0,67% | 613.218,00 |
| 19.03.2026 | 102,60 | 105,01 | 101,48 | 104,20 | 0,81% | 231.963,00 |
| 18.03.2026 | 105,21 | 105,57 | 102,89 | 103,36 | -2,55% | 267.200,00 |
| 17.03.2026 | 108,19 | 109,31 | 105,79 | 106,07 | -1,10% | 135.239,00 |
| 16.03.2026 | 106,92 | 107,61 | 106,10 | 107,25 | 1,12% | 145.587,00 |
| 13.03.2026 | 107,90 | 113,90 | 105,82 | 106,06 | -0,73% | 116.219,00 |
| 12.03.2026 | 104,73 | 107,81 | 104,68 | 106,84 | -0,15% | 115.007,00 |
| 11.03.2026 | 107,63 | 108,40 | 105,80 | 107,00 | -1,16% | 95.639,00 |
| 10.03.2026 | 108,29 | 110,62 | 106,55 | 108,26 | -0,41% | 125.869,00 |