97,207$
0,18%
Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 97,28 | 98,00 | 96,73 | 97,09 | 0,06% | 387.496,00 |
| 26.06.2025 | 95,55 | 97,14 | 93,95 | 97,03 | 2,07% | 122.823,00 |
| 25.06.2025 | 95,28 | 95,62 | 94,85 | 95,06 | -0,54% | 186.126,00 |
| 24.06.2025 | 94,76 | 96,92 | 94,76 | 95,58 | 0,97% | 149.181,00 |
| 23.06.2025 | 92,66 | 94,91 | 91,62 | 94,66 | 2,07% | 192.594,00 |
| 20.06.2025 | 93,20 | 93,58 | 92,36 | 92,74 | 0,22% | 595.707,00 |
| 18.06.2025 | 91,70 | 93,45 | 91,35 | 92,54 | 0,70% | 195.071,00 |
| 17.06.2025 | 92,49 | 93,09 | 91,79 | 91,90 | -0,98% | 191.231,00 |
| 16.06.2025 | 94,63 | 94,75 | 92,70 | 92,81 | -0,63% | 195.307,00 |
| 13.06.2025 | 95,61 | 95,61 | 93,25 | 93,40 | -2,77% | 241.848,00 |
| 12.06.2025 | 95,28 | 96,23 | 93,99 | 96,06 | 0,44% | 197.172,00 |
| 11.06.2025 | 96,32 | 96,90 | 94,98 | 95,64 | -0,66% | 195.430,00 |
| 10.06.2025 | 95,80 | 97,08 | 94,22 | 96,28 | 0,64% | 147.622,00 |
| 09.06.2025 | 96,47 | 97,04 | 95,17 | 95,67 | -0,82% | 205.829,00 |
| 06.06.2025 | 94,22 | 96,49 | 94,22 | 96,46 | 3,03% | 179.895,00 |
| 05.06.2025 | 93,97 | 94,16 | 92,70 | 93,62 | -0,07% | 128.741,00 |
| 04.06.2025 | 95,57 | 95,76 | 93,58 | 93,69 | -1,85% | 185.133,00 |
| 03.06.2025 | 94,53 | 95,82 | 93,35 | 95,46 | 1,25% | 232.691,00 |
| 02.06.2025 | 94,44 | 94,44 | 92,45 | 94,28 | -0,15% | 305.947,00 |
| 30.05.2025 | 94,11 | 94,89 | 93,59 | 94,42 | -0,20% | 305.862,00 |
| 29.05.2025 | 93,97 | 94,65 | 93,54 | 94,61 | 1,31% | 176.332,00 |
| 28.05.2025 | 94,87 | 95,47 | 93,34 | 93,39 | -1,65% | 292.483,00 |
| 27.05.2025 | 93,80 | 95,23 | 92,65 | 94,96 | 2,22% | 150.693,00 |
| 23.05.2025 | 91,40 | 93,48 | 91,40 | 92,90 | -0,57% | 130.250,00 |
| 22.05.2025 | 93,07 | 93,97 | 92,94 | 93,43 | -0,11% | 176.123,00 |
| 21.05.2025 | 95,80 | 96,48 | 93,47 | 93,54 | -3,45% | 134.347,00 |
| 20.05.2025 | 97,55 | 98,02 | 96,82 | 96,88 | -0,90% | 163.036,00 |
| 19.05.2025 | 97,17 | 97,91 | 96,14 | 97,76 | 0,22% | 236.558,00 |
| 16.05.2025 | 97,35 | 97,84 | 96,76 | 97,55 | 0,21% | 167.444,00 |
| 15.05.2025 | 97,49 | 98,41 | 96,96 | 97,35 | -0,83% | 147.760,00 |
| 14.05.2025 | 97,97 | 98,93 | 97,85 | 98,16 | -0,41% | 179.399,00 |
| 13.05.2025 | 99,28 | 99,28 | 98,17 | 98,56 | -0,20% | 134.041,00 |
| 12.05.2025 | 99,24 | 100,00 | 98,63 | 98,76 | 3,67% | 134.386,00 |
| 09.05.2025 | 95,66 | 95,81 | 95,03 | 95,26 | -0,45% | 162.230,00 |
| 08.05.2025 | 94,59 | 96,45 | 94,21 | 95,69 | 1,96% | 208.204,00 |
| 07.05.2025 | 94,66 | 95,17 | 93,46 | 93,85 | 0,30% | 218.625,00 |
| 06.05.2025 | 94,48 | 94,88 | 92,97 | 93,57 | -1,54% | 228.453,00 |
| 05.05.2025 | 95,24 | 96,62 | 92,26 | 95,03 | -1,05% | 158.273,00 |
| 02.05.2025 | 94,98 | 96,18 | 94,49 | 96,04 | 2,51% | 182.355,00 |
| 01.05.2025 | 92,77 | 95,03 | 92,59 | 93,69 | 0,56% | 367.172,00 |
| 30.04.2025 | 92,56 | 93,65 | 91,29 | 93,17 | -0,88% | 324.384,00 |
| 29.04.2025 | 92,54 | 94,45 | 91,65 | 94,00 | 1,10% | 288.368,00 |
| 28.04.2025 | 92,58 | 93,29 | 92,16 | 92,98 | 1,07% | 334.148,00 |
| 25.04.2025 | 90,51 | 92,69 | 90,51 | 92,00 | 0,73% | 267.843,00 |
| 24.04.2025 | 89,06 | 91,58 | 88,74 | 91,33 | 2,22% | 237.298,00 |
| 23.04.2025 | 89,45 | 92,15 | 88,11 | 89,35 | 1,38% | 219.815,00 |
| 22.04.2025 | 86,64 | 88,97 | 85,44 | 88,13 | -1,70% | 286.736,00 |
| 21.04.2025 | 90,98 | 91,67 | 89,36 | 89,65 | -1,67% | 211.615,00 |
| 17.04.2025 | 90,93 | 91,81 | 90,59 | 91,17 | 0,40% | 213.518,00 |
| 16.04.2025 | 91,18 | 92,00 | 89,76 | 90,81 | -0,41% | 243.591,00 |
| 15.04.2025 | 89,05 | 91,80 | 89,05 | 91,18 | 2,60% | 296.116,00 |
| 14.04.2025 | 89,39 | 89,62 | 87,39 | 88,87 | 1,15% | 344.424,00 |
| 11.04.2025 | 87,91 | 88,67 | 85,51 | 87,86 | -0,15% | 231.767,00 |
| 10.04.2025 | 90,40 | 90,40 | 85,08 | 87,99 | -4,57% | 439.705,00 |
| 09.04.2025 | 88,04 | 93,65 | 85,87 | 92,20 | 3,71% | 638.680,00 |
| 08.04.2025 | 92,19 | 93,10 | 87,67 | 88,90 | 0,06% | 176.240,00 |
| 07.04.2025 | 87,42 | 92,96 | 86,06 | 88,85 | -1,18% | 158.598,00 |
| 04.04.2025 | 90,94 | 91,99 | 87,26 | 89,91 | -4,66% | 195.589,00 |
| 03.04.2025 | 99,99 | 99,99 | 94,27 | 94,30 | -8,82% | 174.386,00 |
| 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 |