92,120$
0,26%
Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 92,46 | 93,73 | 91,25 | 92,26 | 0,41% | 127.060,00 |
| 02.05.2024 | 90,84 | 91,96 | 90,48 | 91,88 | 1,83% | 133.059,00 |
| 01.05.2024 | 89,05 | 91,72 | 88,77 | 90,23 | 1,69% | 161.695,00 |
| 30.04.2024 | 89,69 | 90,34 | 88,66 | 88,73 | -1,36% | 121.496,00 |
| 29.04.2024 | 91,22 | 91,47 | 89,86 | 89,95 | -0,97% | 160.383,00 |
| 26.04.2024 | 90,44 | 91,08 | 90,18 | 90,83 | 0,97% | 164.657,00 |
| 25.04.2024 | 92,54 | 92,55 | 89,61 | 89,96 | -3,32% | 148.282,00 |
| 24.04.2024 | 89,75 | 93,51 | 89,75 | 93,05 | 2,02% | 256.986,00 |
| 23.04.2024 | 88,93 | 92,43 | 88,93 | 91,21 | 2,07% | 259.970,00 |
| 22.04.2024 | 88,20 | 89,80 | 87,32 | 89,36 | 1,72% | 130.502,00 |
| 19.04.2024 | 85,30 | 87,85 | 85,30 | 87,85 | 2,86% | 102.387,00 |
| 18.04.2024 | 85,56 | 85,79 | 85,07 | 85,41 | 0,33% | 99.104,00 |
| 17.04.2024 | 85,39 | 86,51 | 85,12 | 85,13 | -0,26% | 104.152,00 |
| 16.04.2024 | 86,45 | 86,63 | 85,02 | 85,35 | -1,03% | 108.624,00 |
| 15.04.2024 | 87,21 | 88,47 | 85,63 | 86,24 | -0,69% | 102.913,00 |
| 12.04.2024 | 87,05 | 87,50 | 86,62 | 86,84 | -1,25% | 78.859,00 |
| 11.04.2024 | 88,42 | 88,42 | 86,74 | 87,94 | -0,24% | 82.916,00 |
| 10.04.2024 | 90,60 | 92,37 | 87,50 | 88,15 | -4,49% | 124.157,00 |
| 09.04.2024 | 90,98 | 92,29 | 90,98 | 92,29 | 1,15% | 108.170,00 |
| 08.04.2024 | 90,05 | 91,37 | 90,05 | 91,24 | 1,55% | 65.058,00 |
| 05.04.2024 | 89,46 | 90,15 | 89,14 | 89,85 | -0,04% | 92.991,00 |
| 04.04.2024 | 90,85 | 91,12 | 89,46 | 89,89 | 0,74% | 132.154,00 |
| 03.04.2024 | 89,01 | 89,98 | 88,88 | 89,23 | -0,39% | 214.447,00 |
| 02.04.2024 | 89,97 | 91,13 | 89,33 | 89,58 | -1,73% | 187.261,00 |
| 01.04.2024 | 92,70 | 92,75 | 90,36 | 91,16 | -0,91% | 141.847,00 |
| 28.03.2024 | 90,82 | 92,08 | 90,56 | 92,00 | 1,02% | 169.766,00 |
| 27.03.2024 | 87,75 | 91,14 | 87,75 | 91,07 | 3,97% | 119.717,00 |
| 26.03.2024 | 88,23 | 88,23 | 87,09 | 87,59 | -0,16% | 77.150,00 |
| 25.03.2024 | 87,77 | 89,07 | 87,73 | 87,73 | -0,31% | 68.536,00 |
| 22.03.2024 | 88,88 | 88,88 | 87,27 | 88,00 | -0,78% | 167.924,00 |
| 21.03.2024 | 89,13 | 90,51 | 88,42 | 88,69 | -0,30% | 166.158,00 |
| 20.03.2024 | 86,32 | 89,38 | 86,02 | 88,96 | 2,84% | 198.453,00 |
| 19.03.2024 | 85,85 | 87,25 | 85,85 | 86,50 | 0,48% | 179.976,00 |
| 18.03.2024 | 87,38 | 87,57 | 85,86 | 86,09 | -1,30% | 238.367,00 |
| 15.03.2024 | 86,11 | 87,75 | 86,11 | 87,22 | 1,14% | 373.510,00 |
| 14.03.2024 | 86,42 | 86,65 | 85,11 | 86,24 | -0,90% | 403.681,00 |
| 13.03.2024 | 86,14 | 87,14 | 86,14 | 87,02 | 1,05% | 176.391,00 |
| 12.03.2024 | 86,00 | 86,53 | 85,31 | 86,12 | 0,05% | 152.778,00 |
| 11.03.2024 | 86,61 | 86,76 | 86,06 | 86,08 | -1,25% | 115.192,00 |
| 08.03.2024 | 88,91 | 89,29 | 87,06 | 87,17 | -0,68% | 91.343,00 |
| 07.03.2024 | 88,97 | 89,53 | 87,49 | 87,77 | -0,52% | 205.415,00 |
| 06.03.2024 | 88,64 | 89,64 | 86,66 | 88,23 | -0,63% | 190.528,00 |
| 05.03.2024 | 84,56 | 88,97 | 84,56 | 88,79 | 4,24% | 180.936,00 |
| 04.03.2024 | 84,69 | 85,87 | 84,52 | 85,18 | 0,40% | 196.216,00 |
| 01.03.2024 | 85,00 | 85,25 | 83,23 | 84,84 | -0,20% | 233.279,00 |
| 29.02.2024 | 84,82 | 86,04 | 84,21 | 85,01 | 1,14% | 304.815,00 |
| 28.02.2024 | 84,04 | 84,66 | 83,50 | 84,05 | -0,54% | 210.406,00 |
| 27.02.2024 | 83,40 | 84,58 | 82,91 | 84,51 | 1,84% | 147.209,00 |
| 26.02.2024 | 82,89 | 83,84 | 82,54 | 82,98 | -0,40% | 122.515,00 |
| 23.02.2024 | 83,22 | 84,14 | 82,72 | 83,31 | -0,25% | 124.274,00 |
| 22.02.2024 | 83,18 | 83,66 | 82,86 | 83,52 | 0,43% | 136.825,00 |
| 21.02.2024 | 83,32 | 83,32 | 82,26 | 83,16 | -0,57% | 214.640,00 |
| 20.02.2024 | 83,06 | 84,27 | 83,02 | 83,64 | -0,36% | 138.670,00 |
| 16.02.2024 | 83,38 | 84,84 | 83,27 | 83,94 | 0,38% | 149.101,00 |
| 15.02.2024 | 81,96 | 84,10 | 81,96 | 83,62 | 2,85% | 161.213,00 |
| 14.02.2024 | 80,93 | 81,34 | 80,25 | 81,30 | 1,51% | 226.471,00 |
| 13.02.2024 | 80,71 | 81,30 | 78,99 | 80,09 | -4,84% | 172.372,00 |
| 12.02.2024 | 83,00 | 85,45 | 83,00 | 84,16 | 1,51% | 148.899,00 |
| 09.02.2024 | 81,69 | 83,00 | 80,61 | 82,91 | 1,71% | 156.539,00 |
| 08.02.2024 | 80,66 | 81,74 | 80,48 | 81,52 | 0,51% | 157.316,00 |
| 07.02.2024 | 81,33 | 82,24 | 79,58 | 81,11 | -0,20% | 204.179,00 |
| 06.02.2024 | 82,40 | 83,33 | 80,97 | 81,27 | -1,63% | 197.514,00 |
| 05.02.2024 | 82,27 | 83,07 | 81,29 | 82,62 | -0,86% | 194.646,00 |
| 02.02.2024 | 81,82 | 83,94 | 81,55 | 83,34 | 0,41% | 196.263,00 |
| 01.02.2024 | 83,86 | 84,41 | 79,75 | 83,00 | -1,00% | 261.555,00 |
| 31.01.2024 | 86,92 | 86,95 | 83,59 | 83,84 | -4,89% | 302.765,00 |
| 30.01.2024 | 86,13 | 88,27 | 86,13 | 88,15 | 1,54% | 228.779,00 |
| 29.01.2024 | 85,65 | 86,91 | 84,83 | 86,81 | 1,54% | 188.664,00 |
| 26.01.2024 | 86,35 | 86,47 | 85,01 | 85,49 | -0,31% | 99.786,00 |
| 25.01.2024 | 84,30 | 86,10 | 83,60 | 85,76 | 3,09% | 230.297,00 |
| 24.01.2024 | 77,86 | 86,84 | 77,86 | 83,19 | -0,14% | 223.144,00 |
| 23.01.2024 | 84,56 | 85,00 | 83,00 | 83,31 | -1,33% | 178.059,00 |
| 22.01.2024 | 82,68 | 84,45 | 82,23 | 84,43 | 2,23% | 96.489,00 |
| 19.01.2024 | 81,34 | 82,62 | 80,92 | 82,59 | 1,90% | 91.409,00 |
| 18.01.2024 | 80,15 | 81,06 | 79,74 | 81,05 | 1,59% | 79.222,00 |
| 17.01.2024 | 79,03 | 80,52 | 78,88 | 79,78 | -0,64% | 87.180,00 |
| 16.01.2024 | 80,96 | 81,19 | 80,09 | 80,29 | -1,83% | 72.487,00 |
| 12.01.2024 | 82,86 | 83,52 | 81,32 | 81,79 | -0,96% | 86.092,00 |
| 11.01.2024 | 82,82 | 83,47 | 81,50 | 82,58 | -1,21% | 103.119,00 |
| 10.01.2024 | 82,83 | 83,60 | 82,11 | 83,59 | 0,29% | 112.952,00 |
| 09.01.2024 | 84,05 | 84,96 | 83,14 | 83,35 | -2,13% | 90.137,00 |
| 08.01.2024 | 84,68 | 85,20 | 84,45 | 85,16 | -0,08% | 132.865,00 |
| 05.01.2024 | 83,82 | 86,61 | 83,82 | 85,23 | 0,79% | 274.979,00 |
| 04.01.2024 | 83,14 | 85,22 | 83,14 | 84,56 | 0,98% | 170.744,00 |
| 03.01.2024 | 85,12 | 85,70 | 83,72 | 83,74 | -2,62% | 169.345,00 |
| 02.01.2024 | 84,85 | 86,65 | 84,76 | 85,99 | 0,40% | 124.073,00 |
| 29.12.2023 | 85,95 | 86,31 | 85,18 | 85,65 | -0,81% | 105.177,00 |
| 28.12.2023 | 86,00 | 86,46 | 85,86 | 86,35 | 0,01% | 65.705,00 |
| 27.12.2023 | 86,00 | 87,00 | 85,65 | 86,34 | 0,40% | 119.329,00 |
| 26.12.2023 | 85,55 | 86,38 | 85,44 | 86,00 | 0,57% | 103.819,00 |
| 22.12.2023 | 84,83 | 85,76 | 84,83 | 85,51 | 1,35% | 104.711,00 |
| 21.12.2023 | 84,49 | 84,68 | 83,68 | 84,37 | 0,49% | 106.368,00 |
| 20.12.2023 | 86,14 | 86,77 | 83,91 | 83,96 | -2,47% | 130.831,00 |
| 19.12.2023 | 84,90 | 86,38 | 84,90 | 86,09 | 1,62% | 193.171,00 |
| 18.12.2023 | 85,64 | 85,64 | 84,46 | 84,72 | -0,19% | 188.836,00 |
| 15.12.2023 | 85,92 | 86,17 | 84,27 | 84,88 | -1,15% | 308.389,00 |
| 14.12.2023 | 85,38 | 87,52 | 83,88 | 85,87 | 3,21% | 286.074,00 |
| 13.12.2023 | 78,81 | 83,33 | 78,54 | 83,20 | 6,12% | 247.935,00 |
| 12.12.2023 | 78,88 | 79,20 | 78,34 | 78,40 | -1,05% | 149.826,00 |
| 11.12.2023 | 78,58 | 79,68 | 78,40 | 79,23 | 0,46% | 134.059,00 |