125,752$
-3,85%
Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 128,87 | 129,27 | 124,60 | 125,75 | -3,85% | 382.784,00 |
| 26.02.2026 | 130,53 | 132,59 | 129,91 | 130,79 | 0,35% | 118,00 |
| 25.02.2026 | 129,31 | 130,94 | 129,26 | 130,33 | 0,85% | 118,00 |
| 24.02.2026 | 129,39 | 130,05 | 127,63 | 129,23 | -0,12% | 304.264,00 |
| 23.02.2026 | 133,52 | 134,20 | 128,22 | 129,39 | -3,51% | 474.689,00 |
| 20.02.2026 | 132,93 | 134,77 | 131,86 | 134,09 | 0,43% | 308.219,00 |
| 19.02.2026 | 131,91 | 133,72 | 131,26 | 133,51 | 0,07% | 420.789,00 |
| 18.02.2026 | 133,56 | 135,94 | 133,35 | 133,41 | -0,11% | 355.673,00 |
| 17.02.2026 | 134,80 | 135,89 | 133,37 | 133,56 | -0,49% | 242.637,00 |
| 13.02.2026 | 133,57 | 135,02 | 132,16 | 134,22 | 0,19% | 244.771,00 |
| 12.02.2026 | 136,70 | 137,47 | 132,45 | 133,96 | -1,18% | 316.080,00 |
| 11.02.2026 | 136,84 | 138,42 | 134,71 | 135,56 | -0,05% | 294.902,00 |
| 10.02.2026 | 135,89 | 136,72 | 134,22 | 135,63 | -0,55% | 294.745,00 |
| 09.02.2026 | 135,83 | 137,21 | 135,25 | 136,38 | -0,14% | 399.515,00 |
| 06.02.2026 | 135,82 | 136,86 | 135,35 | 136,57 | 1,64% | 421.497,00 |
| 05.02.2026 | 134,57 | 136,23 | 133,01 | 134,37 | -0,18% | 396.758,00 |
| 04.02.2026 | 132,95 | 135,98 | 132,95 | 134,61 | 1,98% | 539.335,00 |
| 03.02.2026 | 130,41 | 133,29 | 130,35 | 131,99 | 1,30% | 564.672,00 |
| 02.02.2026 | 130,14 | 131,30 | 129,35 | 130,30 | 0,28% | 407.237,00 |
| 30.01.2026 | 130,58 | 131,43 | 128,84 | 129,94 | -0,46% | 396.799,00 |
| 29.01.2026 | 129,40 | 131,00 | 129,16 | 130,54 | 1,37% | 318.594,00 |
| 28.01.2026 | 129,78 | 130,30 | 128,53 | 128,77 | -0,78% | 280.599,00 |
| 27.01.2026 | 130,98 | 131,88 | 129,77 | 129,78 | -0,52% | 253.617,00 |
| 26.01.2026 | 130,99 | 132,20 | 129,60 | 130,46 | -1,26% | 331.689,00 |
| 23.01.2026 | 135,00 | 135,06 | 131,54 | 132,12 | -2,55% | 400.186,00 |
| 22.01.2026 | 136,94 | 138,09 | 135,01 | 135,58 | -0,37% | 441.929,00 |
| 21.01.2026 | 131,63 | 137,09 | 131,13 | 136,08 | 4,85% | 561.980,00 |
| 20.01.2026 | 128,21 | 131,52 | 127,39 | 129,78 | 1,78% | 450.326,00 |
| 19.01.2026 | 127,37 | 127,51 | 127,37 | 127,51 | -0,55% | - |
| 16.01.2026 | 127,19 | 128,25 | 126,81 | 128,21 | 0,41% | 309.777,00 |
| 15.01.2026 | 125,37 | 128,75 | 124,98 | 127,69 | 2,09% | 296.037,00 |
| 14.01.2026 | 122,34 | 125,46 | 122,34 | 125,08 | 1,99% | 243.378,00 |
| 13.01.2026 | 123,39 | 124,07 | 122,38 | 122,64 | -0,22% | 200.464,00 |
| 12.01.2026 | 121,99 | 123,25 | 120,00 | 122,91 | -0,16% | 227.682,00 |
| 09.01.2026 | 123,44 | 124,72 | 122,89 | 123,11 | -0,19% | 230.409,00 |
| 08.01.2026 | 121,51 | 125,25 | 121,51 | 123,35 | 1,03% | 313.618,00 |
| 07.01.2026 | 121,80 | 122,43 | 120,98 | 122,09 | -0,16% | 160.762,00 |
| 06.01.2026 | 120,25 | 123,00 | 119,60 | 122,29 | 1,08% | 320.014,00 |
| 05.01.2026 | 118,32 | 122,58 | 118,32 | 120,98 | 1,94% | 310.054,00 |
| 02.01.2026 | 118,95 | 119,70 | 117,52 | 118,68 | 0,19% | 215.076,00 |
| 31.12.2025 | 119,73 | 119,88 | 118,22 | 118,46 | -0,99% | 239.601,00 |
| 30.12.2025 | 120,73 | 121,10 | 119,07 | 119,65 | -0,92% | 237.908,00 |
| 29.12.2025 | 121,50 | 122,16 | 119,95 | 120,76 | -0,94% | 225.895,00 |
| 26.12.2025 | 121,62 | 122,02 | 120,92 | 121,90 | 0,38% | 196.065,00 |
| 24.12.2025 | 120,73 | 121,58 | 120,64 | 121,44 | 0,34% | 128.493,00 |
| 23.12.2025 | 121,34 | 121,82 | 120,15 | 121,03 | -0,26% | 323.697,00 |
| 22.12.2025 | 119,90 | 122,04 | 119,60 | 121,34 | 1,13% | 370.572,00 |
| 19.12.2025 | 119,08 | 120,07 | 118,49 | 119,99 | 0,56% | 628.120,00 |
| 18.12.2025 | 119,92 | 120,42 | 119,05 | 119,32 | 0,09% | 252.101,00 |
| 17.12.2025 | 118,43 | 120,18 | 118,37 | 119,21 | 0,67% | 393.206,00 |
| 16.12.2025 | 119,90 | 119,90 | 118,29 | 118,42 | -0,76% | 295.393,00 |
| 15.12.2025 | 119,66 | 120,89 | 119,07 | 119,33 | 0,20% | 360.679,00 |
| 12.12.2025 | 119,47 | 119,71 | 116,24 | 119,09 | -1,22% | 255.460,00 |
| 11.12.2025 | 119,00 | 121,39 | 118,90 | 120,56 | 1,01% | 235.853,00 |
| 10.12.2025 | 115,22 | 120,46 | 115,22 | 119,35 | 3,12% | 222.189,00 |
| 09.12.2025 | 115,36 | 117,10 | 115,36 | 115,74 | 0,33% | 194.959,00 |
| 08.12.2025 | 115,75 | 116,70 | 115,12 | 115,36 | -0,53% | 185.243,00 |
| 05.12.2025 | 116,46 | 117,03 | 115,32 | 115,98 | -0,43% | 152.920,00 |
| 04.12.2025 | 115,99 | 117,24 | 115,89 | 116,48 | 0,03% | 188.415,00 |
| 03.12.2025 | 114,42 | 118,03 | 114,24 | 116,44 | 1,39% | 218.236,00 |
| 02.12.2025 | 115,44 | 115,99 | 114,51 | 114,84 | -0,04% | 191.130,00 |
| 01.12.2025 | 112,40 | 115,50 | 111,54 | 114,89 | 2,02% | 223.651,00 |
| 28.11.2025 | 113,97 | 113,97 | 112,46 | 112,62 | -0,81% | 131.930,00 |
| 26.11.2025 | 112,86 | 114,76 | 112,51 | 113,54 | 0,18% | 281.181,00 |
| 25.11.2025 | 109,93 | 114,00 | 109,93 | 113,34 | 3,51% | 203.575,00 |
| 24.11.2025 | 109,52 | 110,62 | 108,69 | 109,50 | 0,02% | 250.703,00 |
| 21.11.2025 | 106,98 | 110,82 | 106,80 | 109,48 | 3,41% | 286.343,00 |
| 20.11.2025 | 107,02 | 108,70 | 105,57 | 105,87 | -0,60% | 246.398,00 |
| 19.11.2025 | 104,77 | 106,88 | 104,65 | 106,51 | 1,43% | 217.940,00 |
| 18.11.2025 | 102,72 | 105,58 | 102,72 | 105,01 | 1,79% | 308.450,00 |
| 17.11.2025 | 106,89 | 107,88 | 102,92 | 103,16 | -4,14% | 296.477,00 |
| 14.11.2025 | 106,87 | 108,33 | 106,00 | 107,62 | -0,08% | 193.068,00 |
| 13.11.2025 | 108,77 | 109,51 | 107,23 | 107,71 | -0,97% | 150.619,00 |
| 12.11.2025 | 108,78 | 110,95 | 108,25 | 108,77 | -0,95% | 223.494,00 |
| 11.11.2025 | 108,51 | 110,64 | 107,73 | 109,81 | 1,33% | 165.745,00 |
| 10.11.2025 | 108,90 | 109,57 | 107,81 | 108,37 | 0,28% | 193.684,00 |
| 07.11.2025 | 105,89 | 108,10 | 105,66 | 108,07 | 1,63% | 195.117,00 |
| 06.11.2025 | 107,30 | 109,56 | 105,64 | 106,34 | -0,67% | 239.518,00 |
| 05.11.2025 | 104,70 | 107,56 | 104,12 | 107,06 | 2,64% | 268.364,00 |
| 04.11.2025 | 104,56 | 105,14 | 103,95 | 104,31 | -0,67% | 176.890,00 |
| 03.11.2025 | 103,94 | 105,01 | 103,03 | 105,01 | 0,41% | 204.240,00 |
| 31.10.2025 | 104,12 | 105,32 | 102,99 | 104,58 | -0,18% | 221.231,00 |
| 30.10.2025 | 105,83 | 107,49 | 104,60 | 104,77 | -1,14% | 230.773,00 |
| 29.10.2025 | 107,60 | 109,18 | 105,21 | 105,98 | -1,40% | 348.792,00 |
| 28.10.2025 | 107,69 | 108,75 | 106,79 | 107,49 | -0,39% | 329.371,00 |
| 27.10.2025 | 107,26 | 108,85 | 106,25 | 107,91 | 1,53% | 215.320,00 |
| 24.10.2025 | 105,79 | 106,93 | 105,35 | 106,28 | 1,40% | 247.844,00 |
| 23.10.2025 | 104,97 | 106,01 | 104,24 | 104,81 | 0,01% | - |
| 22.10.2025 | 105,99 | 107,27 | 104,54 | 104,80 | -1,61% | 272.671,00 |
| 21.10.2025 | 109,43 | 109,90 | 105,13 | 106,52 | -3,12% | 484.852,00 |
| 20.10.2025 | 108,87 | 110,65 | 108,49 | 109,95 | 2,13% | 280.847,00 |
| 17.10.2025 | 105,02 | 107,85 | 105,02 | 107,66 | 2,88% | - |
| 16.10.2025 | 110,16 | 110,20 | 103,87 | 104,65 | -5,17% | 356.505,00 |
| 15.10.2025 | 113,57 | 114,32 | 109,57 | 110,36 | -2,66% | 198.921,00 |
| 14.10.2025 | 110,73 | 114,29 | 110,23 | 113,38 | 2,04% | 198.336,00 |
| 13.10.2025 | 110,46 | 111,36 | 109,66 | 111,11 | 2,44% | 184.803,00 |
| 10.10.2025 | 115,38 | 115,96 | 108,44 | 108,46 | -5,60% | 229.539,00 |
| 09.10.2025 | 115,63 | 116,80 | 114,07 | 114,89 | -0,55% | 168.507,00 |
| 08.10.2025 | 115,31 | 117,42 | 114,45 | 115,53 | 1,30% | 355.024,00 |
| 07.10.2025 | 114,21 | 115,56 | 113,50 | 114,05 | -0,28% | 189.609,00 |