108,211$
-1,03%
Echtzeit-Aktienkurs BOK Financial Corp
Bid:
Ask:
Aktienkurse zur BOK Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,85% | 149.850,00 |
| 17.02.2025 | 110,52 | 110,55 | 110,52 | 110,55 | -0,02% | - |
| 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 | -0,80% | 221.194,00 |
| 12.11.2024 | 116,61 | 117,84 | 116,44 | 116,70 | -0,50% | 108.758,00 |
| 11.11.2024 | 116,85 | 118,80 | 116,63 | 117,29 | 1,57% | 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 | -4,22% | 215.117,00 |
| 06.11.2024 | 114,31 | 119,52 | 113,54 | 118,63 | 10,88% | 307.556,00 |
| 05.11.2024 | 104,36 | 107,18 | 104,36 | 106,99 | 2,74% | 114.742,00 |
| 04.11.2024 | 104,71 | 105,47 | 103,32 | 104,14 | -1,23% | 140.321,00 |
| 01.11.2024 | 107,27 | 107,27 | 104,40 | 105,43 | -0,75% | 220.558,00 |
| 31.10.2024 | 107,56 | 108,23 | 106,07 | 106,23 | -1,53% | 111.481,00 |
| 30.10.2024 | 106,12 | 109,55 | 106,12 | 107,88 | 1,23% | 115.352,00 |
| 29.10.2024 | 107,55 | 108,21 | 106,39 | 106,57 | -1,63% | 143.217,00 |
| 28.10.2024 | 106,70 | 108,93 | 106,55 | 108,34 | 2,54% | 126.597,00 |
| 25.10.2024 | 108,68 | 108,68 | 105,45 | 105,66 | -2,18% | 117.630,00 |
| 24.10.2024 | 107,90 | 108,53 | 106,55 | 108,01 | 0,10% | 141.659,00 |
| 23.10.2024 | 107,90 | 110,21 | 105,99 | 107,90 | -0,06% | 339.963,00 |
| 22.10.2024 | 108,00 | 109,24 | 105,15 | 107,96 | -2,01% | 318.619,00 |
| 21.10.2024 | 113,34 | 113,34 | 109,85 | 110,17 | -3,14% | 169.929,00 |
| 18.10.2024 | 114,46 | 114,85 | 113,29 | 113,74 | -0,80% | 139.016,00 |
| 17.10.2024 | 112,50 | 114,93 | 112,41 | 114,66 | 1,57% | 119.074,00 |
| 16.10.2024 | 111,52 | 113,54 | 111,52 | 112,89 | 1,72% | 139.838,00 |
| 15.10.2024 | 110,56 | 113,06 | 110,17 | 110,98 | 1,51% | 273.929,00 |
| 14.10.2024 | 108,08 | 109,89 | 107,35 | 109,33 | 1,28% | 94.147,00 |
| 11.10.2024 | 105,38 | 109,00 | 105,38 | 107,95 | 2,70% | 206.076,00 |
| 10.10.2024 | 103,83 | 105,14 | 103,73 | 105,11 | 0,45% | 114.478,00 |
| 09.10.2024 | 102,55 | 104,85 | 102,55 | 104,64 | 1,80% | 87.999,00 |
| 08.10.2024 | 102,66 | 103,95 | 102,66 | 102,79 | 0,15% | 111.214,00 |
| 07.10.2024 | 102,98 | 103,10 | 102,31 | 102,64 | -0,81% | 100.115,00 |
| 04.10.2024 | 103,69 | 104,33 | 102,87 | 103,48 | 1,60% | 96.628,00 |
| 03.10.2024 | 100,55 | 101,92 | 99,93 | 101,85 | 0,57% | 93.136,00 |
| 02.10.2024 | 101,04 | 101,98 | 100,61 | 101,27 | 0,06% | 104.538,00 |
| 01.10.2024 | 104,35 | 104,35 | 100,80 | 101,21 | -3,24% | 133.638,00 |
| 30.09.2024 | 103,71 | 106,02 | 103,71 | 104,60 | 0,21% | 123.022,00 |