22,500€
0,45%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,30 | 22,50 | 22,20 | 22,50 | 0,45% | - |
| 03.07.2025 | 22,00 | 23,40 | 21,40 | 22,40 | 1,82% | - |
| 02.07.2025 | 21,50 | 22,10 | 21,50 | 22,00 | 1,85% | - |
| 01.07.2025 | 20,90 | 22,00 | 20,50 | 21,60 | 2,86% | - |
| 30.06.2025 | 21,10 | 21,90 | 20,80 | 21,00 | -0,47% | - |
| 27.06.2025 | 21,10 | 21,50 | 20,80 | 21,10 | 0,48% | - |
| 26.06.2025 | 20,55 | 21,10 | 20,30 | 21,00 | 1,94% | - |
| 25.06.2025 | 20,70 | 20,90 | 20,40 | 20,60 | -0,48% | - |
| 24.06.2025 | 20,50 | 22,90 | 18,25 | 20,70 | 0,00% | - |
| 23.06.2025 | 20,20 | 20,70 | 20,05 | 20,70 | 2,48% | - |
| 20.06.2025 | 19,95 | 20,30 | 19,45 | 20,20 | 1,00% | - |
| 19.06.2025 | 20,15 | 20,25 | 19,90 | 20,00 | -0,50% | - |
| 18.06.2025 | 20,00 | 20,50 | 19,75 | 20,10 | 0,00% | - |
| 17.06.2025 | 20,05 | 20,10 | 19,85 | 20,10 | 0,25% | - |
| 16.06.2025 | 20,25 | 20,60 | 19,95 | 20,05 | -0,74% | - |
| 13.06.2025 | 20,90 | 21,05 | 20,05 | 20,20 | -2,88% | - |
| 12.06.2025 | 21,10 | 21,10 | 20,60 | 20,80 | -1,42% | - |
| 11.06.2025 | 21,30 | 22,00 | 20,90 | 21,10 | -0,94% | - |
| 10.06.2025 | 20,90 | 21,60 | 20,90 | 21,30 | 1,91% | - |
| 09.06.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 06.06.2025 | 20,10 | 20,90 | 20,05 | 20,90 | 3,98% | - |
| 05.06.2025 | 20,40 | 20,55 | 19,90 | 20,10 | -1,47% | - |
| 04.06.2025 | 20,80 | 21,05 | 20,35 | 20,40 | -1,92% | - |
| 03.06.2025 | 20,50 | 21,10 | 20,10 | 20,80 | 0,97% | - |
| 02.06.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -1,44% | - |
| 30.05.2025 | 21,20 | 21,40 | 20,90 | 20,90 | -0,95% | - |
| 29.05.2025 | 21,20 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 28.05.2025 | 21,50 | 22,90 | 21,20 | 21,30 | -0,47% | - |
| 27.05.2025 | 20,75 | 22,40 | 20,70 | 21,40 | 0,47% | - |
| 26.05.2025 | 20,80 | 22,30 | 20,75 | 21,30 | 2,90% | - |
| 23.05.2025 | 21,10 | 22,50 | 20,50 | 20,70 | -1,90% | - |
| 22.05.2025 | 20,90 | 22,40 | 20,80 | 21,10 | 0,96% | - |
| 21.05.2025 | 21,60 | 23,00 | 20,90 | 20,90 | -3,69% | - |
| 20.05.2025 | 21,80 | 23,20 | 21,50 | 21,70 | -0,91% | - |
| 19.05.2025 | 21,90 | 23,00 | 21,20 | 21,90 | 0,00% | - |
| 16.05.2025 | 22,10 | 23,50 | 21,40 | 21,90 | -0,90% | - |
| 15.05.2025 | 23,60 | 23,60 | 21,80 | 22,10 | -0,90% | - |
| 14.05.2025 | 22,30 | 22,50 | 21,70 | 22,30 | -0,45% | - |
| 13.05.2025 | 22,40 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 12.05.2025 | 21,40 | 22,60 | 21,40 | 22,40 | 4,67% | - |
| 09.05.2025 | 21,40 | 21,60 | 21,10 | 21,40 | 0,00% | - |
| 08.05.2025 | 20,90 | 21,70 | 20,90 | 21,40 | 2,88% | - |
| 07.05.2025 | 20,80 | 21,40 | 20,60 | 20,80 | 0,00% | - |
| 06.05.2025 | 21,10 | 21,10 | 20,50 | 20,80 | -0,95% | - |
| 05.05.2025 | 21,00 | 21,30 | 20,50 | 21,00 | 0,00% | - |
| 02.05.2025 | 20,50 | 21,10 | 20,40 | 21,00 | 2,44% | - |
| 30.04.2025 | 20,60 | 21,00 | 19,75 | 20,50 | 0,00% | - |
| 29.04.2025 | 20,20 | 20,90 | 19,85 | 20,50 | 1,99% | - |
| 28.04.2025 | 19,95 | 20,50 | 19,50 | 20,10 | 0,00% | - |
| 25.04.2025 | 20,80 | 22,00 | 19,65 | 20,10 | -3,83% | - |
| 24.04.2025 | 20,50 | 20,90 | 19,90 | 20,90 | 1,95% | - |
| 23.04.2025 | 20,40 | 21,20 | 20,30 | 20,50 | 0,00% | - |
| 22.04.2025 | 19,45 | 20,60 | 19,45 | 20,50 | 2,24% | - |
| 17.04.2025 | 19,55 | 20,15 | 19,50 | 20,05 | 1,78% | - |
| 16.04.2025 | 19,70 | 19,85 | 19,25 | 19,70 | 0,00% | - |
| 15.04.2025 | 19,30 | 20,10 | 17,40 | 19,70 | 1,81% | - |
| 14.04.2025 | 18,95 | 20,30 | 18,40 | 19,35 | 2,11% | - |
| 11.04.2025 | 19,65 | 19,70 | 18,40 | 18,95 | -1,56% | - |
| 10.04.2025 | 20,70 | 20,70 | 18,75 | 19,25 | -7,00% | - |
| 09.04.2025 | 19,45 | 21,30 | 18,85 | 20,70 | 6,70% | 150,00 |
| 08.04.2025 | 19,85 | 20,80 | 19,25 | 19,40 | -1,52% | - |
| 07.04.2025 | 19,70 | 20,60 | 18,35 | 19,70 | 0,00% | - |
| 04.04.2025 | 20,40 | 20,50 | 19,00 | 19,70 | -2,96% | - |
| 03.04.2025 | 22,70 | 22,70 | 20,15 | 20,30 | -10,57% | - |
| 02.04.2025 | 22,50 | 23,50 | 22,20 | 22,70 | 0,89% | - |
| 01.04.2025 | 22,50 | 23,50 | 22,20 | 22,50 | 0,00% | - |
| 31.03.2025 | 22,50 | 23,50 | 22,00 | 22,50 | -0,88% | - |
| 28.03.2025 | 23,50 | 24,50 | 22,50 | 22,70 | -3,40% | - |
| 27.03.2025 | 23,70 | 24,50 | 23,20 | 23,50 | -0,84% | - |
| 26.03.2025 | 23,30 | 23,70 | 23,00 | 23,70 | 1,72% | - |
| 25.03.2025 | 23,40 | 23,50 | 23,00 | 23,30 | -0,85% | - |
| 24.03.2025 | 22,50 | 23,50 | 22,50 | 23,50 | 3,52% | - |
| 21.03.2025 | 22,70 | 23,00 | 22,40 | 22,70 | -0,44% | - |
| 20.03.2025 | 22,90 | 23,50 | 22,50 | 22,80 | -0,44% | - |
| 19.03.2025 | 22,50 | 23,00 | 22,40 | 22,90 | 1,78% | - |
| 18.03.2025 | 22,50 | 22,80 | 22,20 | 22,50 | 0,00% | - |
| 17.03.2025 | 22,30 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 14.03.2025 | 22,10 | 22,50 | 21,70 | 22,50 | 1,81% | - |
| 13.03.2025 | 22,05 | 22,40 | 21,90 | 22,10 | 2,31% | - |
| 12.03.2025 | 21,80 | 22,30 | 21,50 | 21,60 | 0,00% | - |
| 11.03.2025 | 22,00 | 22,20 | 20,35 | 21,60 | -0,92% | - |
| 10.03.2025 | 23,20 | 25,50 | 21,70 | 21,80 | -5,63% | - |
| 07.03.2025 | 23,30 | 26,00 | 22,50 | 23,10 | -0,86% | - |
| 06.03.2025 | 23,50 | 23,50 | 22,80 | 23,30 | 0,00% | - |
| 05.03.2025 | 24,50 | 24,50 | 23,10 | 23,30 | -3,32% | - |
| 04.03.2025 | 25,10 | 26,20 | 24,00 | 24,10 | -3,98% | - |
| 03.03.2025 | 25,50 | 25,60 | 24,90 | 25,10 | -1,57% | - |
| 28.02.2025 | 25,10 | 25,60 | 24,80 | 25,50 | 1,59% | - |
| 27.02.2025 | 24,90 | 25,50 | 24,50 | 25,10 | 0,80% | - |
| 26.02.2025 | 25,10 | 25,50 | 23,80 | 24,90 | -0,80% | - |
| 25.02.2025 | 24,70 | 25,20 | 24,50 | 25,10 | 1,62% | - |
| 24.02.2025 | 25,10 | 25,60 | 24,70 | 24,70 | -1,59% | - |
| 21.02.2025 | 25,90 | 26,20 | 25,10 | 25,10 | -3,09% | - |
| 20.02.2025 | 26,50 | 27,00 | 25,00 | 25,90 | -2,26% | - |
| 19.02.2025 | 26,50 | 26,50 | 25,00 | 26,50 | 0,76% | - |
| 18.02.2025 | 26,00 | 26,60 | 26,00 | 26,30 | -0,38% | - |
| 17.02.2025 | 26,60 | 27,00 | 26,00 | 26,40 | 1,15% | - |
| 14.02.2025 | 26,30 | 26,50 | 24,80 | 26,10 | -0,76% | - |
| 13.02.2025 | 26,40 | 26,70 | 25,80 | 26,30 | 0,00% | - |
| 12.02.2025 | 26,90 | 27,10 | 25,20 | 26,30 | -2,23% | - |