118,280$
-0,03%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 118,45 | 118,83 | 117,91 | 118,54 | 0,34% | 199.849,00 |
| 11.11.2026 | 117,64 | 118,32 | 116,96 | 118,14 | 0,36% | 225.919,00 |
| 10.11.2026 | 117,83 | 118,04 | 115,30 | 117,72 | -0,09% | 148.360,00 |
| 09.11.2026 | 117,07 | 118,75 | 116,15 | 117,83 | 2,28% | 157.012,00 |
| 06.11.2026 | 114,06 | 115,96 | 113,79 | 115,20 | 0,07% | 192.295,00 |
| 05.11.2026 | 116,09 | 117,80 | 113,80 | 115,12 | 0,11% | 350.362,00 |
| 04.11.2026 | 114,70 | 116,92 | 113,97 | 114,99 | 2,93% | 131.906,00 |
| 03.11.2026 | 113,00 | 113,71 | 111,35 | 111,72 | -1,44% | 187.941,00 |
| 02.11.2026 | 111,28 | 113,90 | 111,28 | 113,35 | 2,76% | 114.679,00 |
| 30.10.2026 | 112,10 | 112,41 | 109,80 | 110,31 | -1,01% | 138.646,00 |
| 29.10.2026 | 111,76 | 112,99 | 111,11 | 111,44 | 0,68% | 130.285,00 |
| 28.10.2026 | 110,94 | 111,04 | 109,48 | 110,69 | 0,12% | 124.602,00 |
| 27.10.2026 | 111,55 | 111,99 | 109,95 | 110,56 | -0,39% | 131.503,00 |
| 26.10.2026 | 111,00 | 112,62 | 110,52 | 110,99 | -0,20% | 120.275,00 |
| 23.10.2026 | 111,82 | 113,13 | 111,05 | 111,21 | -1,02% | 137.062,00 |
| 22.10.2026 | 109,00 | 112,70 | 108,75 | 112,36 | 2,40% | 141.691,00 |
| 21.10.2026 | 110,33 | 111,00 | 108,92 | 109,73 | -0,39% | 99.631,00 |
| 20.10.2026 | 108,56 | 111,24 | 108,56 | 110,16 | 1,99% | 128.204,00 |
| 19.10.2026 | 108,98 | 109,78 | 107,83 | 108,01 | -0,94% | 124.176,00 |
| 16.10.2026 | 108,56 | 110,59 | 107,96 | 109,03 | 0,81% | 147.120,00 |
| 15.10.2026 | 107,86 | 108,98 | 106,82 | 108,15 | 1,33% | 130.115,00 |
| 14.10.2026 | 105,34 | 106,74 | 104,88 | 106,73 | -0,04% | 145.314,00 |
| 13.10.2026 | 108,03 | 108,22 | 106,32 | 106,77 | -0,48% | 128.872,00 |
| 12.10.2026 | 106,01 | 107,63 | 106,01 | 107,28 | 1,04% | 175.147,00 |
| 09.10.2026 | 106,57 | 107,01 | 105,87 | 106,18 | -0,67% | 94.278,00 |
| 08.10.2026 | 106,09 | 107,37 | 104,81 | 106,90 | 0,84% | 157.455,00 |
| 07.10.2026 | 105,59 | 107,27 | 104,52 | 106,01 | -0,73% | 127.549,00 |
| 06.10.2026 | 108,16 | 108,99 | 106,35 | 106,79 | -0,73% | 108.370,00 |
| 05.10.2026 | 107,83 | 108,70 | 107,35 | 107,57 | -0,47% | 147.898,00 |
| 02.10.2026 | 107,96 | 109,30 | 106,82 | 108,08 | 1,49% | 165.966,00 |
| 01.10.2026 | 104,77 | 106,94 | 103,90 | 106,49 | 1,15% | 179.179,00 |
| 30.09.2026 | 105,83 | 106,15 | 104,74 | 105,28 | -1,01% | 164.562,00 |
| 29.09.2026 | 107,15 | 108,10 | 105,56 | 106,35 | -0,88% | 189.645,00 |
| 28.09.2026 | 108,27 | 108,48 | 107,09 | 107,29 | -1,31% | 158.301,00 |
| 25.09.2026 | 107,74 | 108,82 | 107,32 | 108,71 | 1,27% | 235.377,00 |
| 24.09.2026 | 107,44 | 108,82 | 106,48 | 107,35 | 0,35% | 123.273,00 |
| 23.09.2026 | 107,67 | 108,40 | 106,73 | 106,98 | -1,16% | 101.454,00 |
| 22.09.2026 | 110,69 | 110,69 | 108,22 | 108,24 | -1,11% | 142.794,00 |
| 21.09.2026 | 108,64 | 109,98 | 108,53 | 109,46 | 1,08% | 113.461,00 |
| 18.09.2026 | 108,98 | 109,43 | 107,58 | 108,29 | -0,62% | 358.676,00 |
| 17.09.2026 | 111,14 | 111,41 | 108,93 | 108,97 | -0,60% | 105.243,00 |
| 16.09.2026 | 110,94 | 111,44 | 108,28 | 109,63 | -1,18% | 131.983,00 |
| 15.09.2026 | 111,00 | 112,24 | 110,39 | 110,94 | -0,56% | 111.893,00 |
| 14.09.2026 | 111,20 | 112,52 | 110,89 | 111,56 | 0,60% | 123.896,00 |
| 11.09.2026 | 111,46 | 112,08 | 110,10 | 110,90 | 0,05% | 113.024,00 |
| 10.09.2026 | 110,51 | 111,21 | 109,64 | 110,84 | 0,04% | 88.726,00 |
| 09.09.2026 | 110,25 | 111,05 | 109,51 | 110,80 | -0,44% | 110.507,00 |
| 08.09.2026 | 112,17 | 112,85 | 111,16 | 111,29 | -1,42% | 110.337,00 |
| 04.09.2026 | 110,67 | 113,79 | 110,60 | 112,89 | 1,02% | 127.698,00 |
| 03.09.2026 | 112,65 | 113,09 | 111,29 | 111,75 | 0,56% | 153.899,00 |
| 02.09.2026 | 108,32 | 111,43 | 108,27 | 111,13 | 3,18% | 246.302,00 |
| 01.09.2026 | 109,23 | 110,09 | 107,16 | 107,71 | -1,38% | 114.363,00 |
| 31.08.2026 | 110,29 | 110,33 | 108,73 | 109,22 | -1,20% | 99.469,00 |
| 28.08.2026 | 110,89 | 111,38 | 110,21 | 110,55 | 0,14% | 75.979,00 |
| 27.08.2026 | 111,24 | 112,55 | 109,58 | 110,40 | -1,25% | 83.470,00 |
| 26.08.2026 | 111,64 | 112,43 | 110,26 | 111,80 | 0,64% | 89.561,00 |
| 25.08.2026 | 112,82 | 112,82 | 110,85 | 111,09 | -1,28% | 172.053,00 |
| 24.08.2026 | 113,07 | 114,43 | 112,25 | 112,53 | -0,34% | 90.083,00 |
| 21.08.2026 | 113,44 | 113,55 | 111,76 | 112,91 | 0,15% | 90.575,00 |
| 20.08.2026 | 112,38 | 113,51 | 112,00 | 112,74 | -0,16% | 130.039,00 |
| 19.08.2026 | 115,30 | 115,63 | 112,92 | 112,92 | -1,78% | 121.403,00 |
| 18.08.2026 | 115,32 | 115,92 | 114,28 | 114,97 | 0,03% | 84.324,00 |
| 17.08.2026 | 115,19 | 116,22 | 114,42 | 114,93 | -0,68% | 98.864,00 |
| 14.08.2026 | 115,36 | 116,11 | 114,68 | 115,72 | 0,03% | 105.838,00 |
| 13.08.2026 | 114,71 | 115,78 | 114,66 | 115,68 | 1,20% | 99.765,00 |
| 12.08.2026 | 113,67 | 114,83 | 113,02 | 114,31 | 0,64% | 87.877,00 |
| 11.08.2026 | 112,48 | 113,77 | 112,18 | 113,59 | 1,15% | 57.255,00 |
| 10.08.2026 | 112,25 | 113,32 | 111,59 | 112,29 | -0,64% | 91.717,00 |
| 07.08.2026 | 112,70 | 114,23 | 112,30 | 113,01 | -0,28% | 71.106,00 |
| 06.08.2026 | 114,76 | 115,56 | 113,16 | 113,33 | -0,69% | 120.670,00 |
| 05.08.2026 | 115,00 | 115,05 | 113,65 | 114,12 | -0,41% | 100.906,00 |
| 04.08.2026 | 114,30 | 115,31 | 113,65 | 114,59 | 0,52% | 172.393,00 |
| 03.08.2026 | 114,71 | 115,84 | 113,79 | 114,00 | 1,05% | 187.565,00 |
| 31.07.2026 | 111,74 | 114,00 | 111,42 | 112,82 | 0,59% | 174.774,00 |
| 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 |