110,573$
-0,54%
Echtzeit-Aktienkurs BancFirst Corp.
Bid:
Ask:
Aktienkurse zur BancFirst Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 109,23 | 111,52 | 109,23 | 110,02 | -1,14% | - |
| 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 |
| 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 |