94,421$
-8,70%
Echtzeit-Aktienkurs BOK Financial Corp
Bid:
Ask:
Aktienkurse zur BOK Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 99,99 | 99,99 | 94,27 | 94,30 | -8,82% | 174.278,00 |
| 02.04.2025 | 102,03 | 103,57 | 101,90 | 103,42 | 0,32% | 125.675,00 |
| 01.04.2025 | 103,28 | 104,15 | 101,93 | 103,09 | -0,94% | 146.453,00 |
| 31.03.2025 | 102,72 | 104,24 | 102,37 | 104,07 | 0,41% | 123.206,00 |
| 28.03.2025 | 105,27 | 105,30 | 102,46 | 103,64 | -1,55% | 131.154,00 |
| 27.03.2025 | 105,01 | 105,69 | 104,00 | 105,27 | -0,11% | 128.463,00 |
| 26.03.2025 | 104,91 | 106,17 | 104,65 | 105,39 | 0,90% | 79.975,00 |
| 25.03.2025 | 105,43 | 106,06 | 104,31 | 104,45 | -0,75% | 87.185,00 |
| 24.03.2025 | 103,48 | 105,54 | 103,16 | 105,24 | 3,16% | 111.307,00 |
| 21.03.2025 | 102,02 | 103,36 | 101,51 | 102,02 | -0,54% | 340.170,00 |
| 20.03.2025 | 103,27 | 104,88 | 102,55 | 102,57 | -0,95% | 189.467,00 |
| 19.03.2025 | 102,51 | 104,31 | 101,57 | 103,55 | 0,88% | 107.629,00 |
| 18.03.2025 | 102,27 | 103,03 | 101,14 | 102,65 | -0,39% | 127.580,00 |
| 17.03.2025 | 102,01 | 103,67 | 101,24 | 103,05 | 1,10% | 137.264,00 |
| 14.03.2025 | 99,67 | 102,06 | 98,80 | 101,93 | 2,86% | 91.430,00 |
| 13.03.2025 | 100,62 | 101,51 | 98,95 | 99,10 | -1,39% | 114.804,00 |
| 12.03.2025 | 99,44 | 101,48 | 99,16 | 100,50 | 1,67% | 146.908,00 |
| 11.03.2025 | 98,93 | 100,00 | 97,84 | 98,85 | -0,30% | 125.445,00 |
| 10.03.2025 | 101,06 | 101,80 | 98,62 | 99,15 | -3,21% | 140.530,00 |
| 07.03.2025 | 102,74 | 103,24 | 100,69 | 102,44 | -0,20% | 96.101,00 |
| 06.03.2025 | 104,70 | 104,70 | 102,18 | 102,65 | -2,54% | 160.202,00 |
| 05.03.2025 | 105,34 | 106,65 | 103,39 | 105,32 | 0,55% | 130.942,00 |
| 04.03.2025 | 107,89 | 107,89 | 103,74 | 104,74 | -3,69% | 178.724,00 |
| 03.03.2025 | 109,45 | 111,12 | 108,08 | 108,75 | -0,19% | 162.531,00 |
| 28.02.2025 | 108,03 | 109,23 | 107,65 | 108,96 | 1,25% | 173.822,00 |
| 27.02.2025 | 106,49 | 107,91 | 105,59 | 107,62 | 0,99% | 121.212,00 |
| 26.02.2025 | 106,75 | 107,74 | 105,49 | 106,56 | -0,18% | 143.564,00 |
| 25.02.2025 | 107,63 | 108,44 | 106,66 | 106,75 | -0,48% | 97.726,00 |
| 24.02.2025 | 108,56 | 108,83 | 107,19 | 107,26 | -0,86% | 96.010,00 |
| 21.02.2025 | 110,04 | 110,87 | 107,58 | 108,19 | -1,05% | 131.848,00 |
| 20.02.2025 | 110,72 | 110,72 | 108,26 | 109,34 | -1,32% | 92.035,00 |
| 19.02.2025 | 110,53 | 111,47 | 110,32 | 110,80 | -0,62% | 64.957,00 |
| 18.02.2025 | 110,65 | 112,00 | 110,00 | 111,49 | 0,83% | 149.850,00 |
| 14.02.2025 | 111,39 | 112,47 | 110,15 | 110,57 | -0,11% | 143.568,00 |
| 13.02.2025 | 110,36 | 110,85 | 109,51 | 110,69 | 0,81% | 75.168,00 |
| 12.02.2025 | 110,81 | 111,01 | 109,47 | 109,80 | -2,69% | 83.879,00 |
| 11.02.2025 | 109,45 | 113,03 | 109,45 | 112,83 | 2,54% | 102.083,00 |
| 10.02.2025 | 111,33 | 111,33 | 109,86 | 110,04 | -0,99% | 129.772,00 |
| 07.02.2025 | 112,75 | 112,75 | 110,00 | 111,14 | -1,37% | 123.890,00 |
| 06.02.2025 | 111,43 | 112,87 | 110,81 | 112,68 | 1,72% | 99.880,00 |
| 05.02.2025 | 109,84 | 110,79 | 108,90 | 110,78 | 1,23% | 107.762,00 |
| 04.02.2025 | 107,71 | 110,31 | 107,45 | 109,43 | 1,30% | 214.596,00 |
| 03.02.2025 | 107,63 | 109,38 | 106,53 | 108,03 | -2,16% | 117.556,00 |
| 31.01.2025 | 110,80 | 111,21 | 109,79 | 110,42 | -0,54% | 113.915,00 |
| 30.01.2025 | 111,50 | 112,48 | 109,75 | 111,02 | 0,67% | 116.070,00 |
| 29.01.2025 | 110,45 | 112,90 | 108,93 | 110,28 | -0,17% | 124.370,00 |
| 28.01.2025 | 109,69 | 110,99 | 108,69 | 110,47 | -0,20% | 110.285,00 |
| 27.01.2025 | 109,88 | 112,46 | 109,35 | 110,69 | 0,71% | 167.114,00 |
| 24.01.2025 | 110,00 | 110,77 | 109,41 | 109,91 | -0,62% | 164.665,00 |
| 23.01.2025 | 112,66 | 113,18 | 109,94 | 110,60 | -1,95% | 174.848,00 |
| 22.01.2025 | 112,40 | 114,36 | 111,02 | 112,80 | -1,28% | 172.445,00 |
| 21.01.2025 | 114,70 | 116,29 | 113,42 | 114,26 | 1,12% | 228.102,00 |
| 17.01.2025 | 111,42 | 112,99 | 111,41 | 112,99 | 1,68% | 159.230,00 |
| 16.01.2025 | 110,73 | 111,58 | 109,97 | 111,12 | -0,10% | 146.251,00 |
| 15.01.2025 | 112,19 | 113,50 | 109,95 | 111,23 | 1,64% | 124.000,00 |
| 14.01.2025 | 107,34 | 109,80 | 107,20 | 109,44 | 2,71% | 122.017,00 |
| 13.01.2025 | 103,63 | 106,62 | 103,63 | 106,55 | 1,96% | 90.021,00 |
| 10.01.2025 | 106,09 | 106,32 | 103,74 | 104,50 | -3,29% | 108.976,00 |
| 08.01.2025 | 107,98 | 108,65 | 107,13 | 108,06 | -0,58% | 123.231,00 |
| 07.01.2025 | 109,26 | 109,98 | 107,69 | 108,69 | -0,16% | 145.976,00 |
| 06.01.2025 | 108,55 | 110,38 | 108,22 | 108,86 | 0,59% | 131.119,00 |
| 03.01.2025 | 106,93 | 108,23 | 105,37 | 108,22 | 1,35% | 111.086,00 |
| 02.01.2025 | 107,38 | 109,61 | 106,26 | 106,78 | 0,31% | 149.309,00 |
| 31.12.2024 | 107,66 | 108,28 | 106,37 | 106,45 | -0,81% | 173.365,00 |
| 30.12.2024 | 107,53 | 108,20 | 106,98 | 107,32 | -0,82% | 121.619,00 |
| 27.12.2024 | 109,03 | 109,80 | 107,37 | 108,20 | -1,38% | 102.284,00 |
| 26.12.2024 | 109,08 | 109,92 | 107,61 | 109,71 | -0,11% | 77.182,00 |
| 24.12.2024 | 109,33 | 109,95 | 108,80 | 109,83 | 0,86% | 34.169,00 |
| 23.12.2024 | 109,05 | 109,28 | 108,14 | 108,89 | -0,73% | 101.208,00 |
| 20.12.2024 | 107,60 | 110,31 | 107,60 | 109,69 | 1,40% | 266.364,00 |
| 19.12.2024 | 109,78 | 111,29 | 107,41 | 108,18 | -0,51% | 192.068,00 |
| 18.12.2024 | 114,68 | 115,82 | 108,53 | 108,74 | -4,91% | 192.539,00 |
| 17.12.2024 | 116,47 | 117,24 | 113,62 | 114,35 | -2,35% | 160.947,00 |
| 16.12.2024 | 116,19 | 117,28 | 115,38 | 117,10 | 0,90% | 148.777,00 |
| 13.12.2024 | 117,35 | 117,37 | 115,33 | 116,05 | -0,84% | 186.242,00 |
| 12.12.2024 | 117,93 | 117,98 | 116,95 | 117,03 | -0,67% | 166.646,00 |
| 11.12.2024 | 117,69 | 118,75 | 116,83 | 117,82 | 0,74% | 179.201,00 |
| 10.12.2024 | 116,98 | 117,99 | 115,27 | 116,96 | 0,34% | 139.817,00 |
| 09.12.2024 | 118,22 | 118,38 | 116,27 | 116,56 | -1,54% | 129.151,00 |
| 06.12.2024 | 118,50 | 119,10 | 116,95 | 118,38 | 0,49% | 147.774,00 |
| 05.12.2024 | 119,38 | 120,16 | 117,44 | 117,80 | -1,40% | 269.094,00 |
| 04.12.2024 | 117,70 | 119,63 | 117,53 | 119,47 | 1,16% | 132.960,00 |
| 03.12.2024 | 118,25 | 118,51 | 117,16 | 118,10 | -0,43% | 119.348,00 |
| 02.12.2024 | 118,55 | 119,70 | 117,97 | 118,61 | -0,22% | 173.655,00 |
| 29.11.2024 | 120,38 | 121,31 | 118,17 | 118,87 | -0,64% | 97.889,00 |
| 27.11.2024 | 119,59 | 120,77 | 119,13 | 119,63 | 0,32% | 164.400,00 |
| 26.11.2024 | 119,67 | 119,67 | 118,24 | 119,25 | -0,35% | 87.519,00 |
| 25.11.2024 | 119,25 | 121,58 | 119,25 | 119,67 | 1,82% | 301.180,00 |
| 22.11.2024 | 115,65 | 117,85 | 115,65 | 117,53 | 1,63% | 196.880,00 |
| 21.11.2024 | 114,81 | 117,53 | 114,33 | 115,65 | 1,17% | 123.755,00 |
| 20.11.2024 | 115,00 | 115,50 | 113,54 | 114,31 | -0,79% | 122.693,00 |
| 19.11.2024 | 113,26 | 115,38 | 113,26 | 115,22 | 0,46% | 159.138,00 |
| 18.11.2024 | 114,71 | 115,20 | 113,86 | 114,69 | 0,03% | 143.665,00 |
| 15.11.2024 | 114,08 | 114,98 | 112,29 | 114,66 | 0,02% | 165.285,00 |
| 14.11.2024 | 116,16 | 116,58 | 113,54 | 114,64 | -0,98% | 163.876,00 |
| 13.11.2024 | 116,99 | 117,83 | 115,43 | 115,77 | -0,88% | 221.194,00 |
| 12.11.2024 | 116,61 | 117,84 | 116,44 | 116,80 | -0,51% | 108.758,00 |
| 11.11.2024 | 116,85 | 118,80 | 116,63 | 117,40 | 1,66% | 168.288,00 |
| 08.11.2024 | 113,52 | 116,43 | 112,69 | 115,48 | 1,64% | 120.533,00 |
| 07.11.2024 | 117,09 | 117,66 | 113,10 | 113,62 | -4,41% | 215.117,00 |