111,700$
-1,33%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 112,47 | 113,79 | 111,23 | 111,70 | -1,33% | 180.716,00 |
| 25.11.2025 | 111,77 | 114,93 | 111,77 | 113,20 | 2,18% | 114.203,00 |
| 24.11.2025 | 110,04 | 112,00 | 108,62 | 110,79 | 4,02% | 85.657,00 |
| 20.11.2025 | 108,99 | 109,72 | 105,55 | 106,51 | -1,32% | 149.935,00 |
| 19.11.2025 | 107,65 | 109,26 | 107,18 | 107,94 | 0,43% | 109.363,00 |
| 18.11.2025 | 106,73 | 109,48 | 105,70 | 107,48 | 0,57% | 163.225,00 |
| 17.11.2025 | 110,97 | 111,17 | 105,74 | 106,87 | -2,92% | 129.652,00 |
| 13.11.2025 | 111,58 | 113,00 | 109,78 | 110,08 | -1,76% | 104.177,00 |
| 12.11.2025 | 112,79 | 114,90 | 111,72 | 112,05 | -0,68% | 118.473,00 |
| 11.11.2025 | 112,63 | 113,98 | 111,23 | 112,82 | 0,08% | 108.575,00 |
| 10.11.2025 | 111,19 | 113,17 | 110,76 | 112,73 | 1,74% | 86.757,00 |
| 07.11.2025 | 108,93 | 110,81 | 107,66 | 110,80 | 2,18% | 130.979,00 |
| 06.11.2025 | 110,00 | 110,49 | 108,44 | 108,44 | -1,99% | 108.238,00 |
| 05.11.2025 | 109,24 | 111,39 | 107,44 | 110,64 | 1,67% | 76.766,00 |
| 04.11.2025 | 107,91 | 109,01 | 107,00 | 108,82 | 0,62% | 108.221,00 |
| 03.11.2025 | 108,27 | 109,53 | 106,71 | 108,15 | -0,62% | 130.887,00 |
| 31.10.2025 | 108,90 | 109,38 | 107,92 | 108,82 | -0,82% | 136.393,00 |
| 30.10.2025 | 108,92 | 111,00 | 108,92 | 109,72 | 0,09% | 88.142,00 |
| 29.10.2025 | 110,92 | 113,02 | 108,94 | 109,63 | -1,71% | 129.776,00 |
| 28.10.2025 | 112,58 | 112,58 | 110,75 | 111,53 | -0,93% | 73.413,00 |
| 27.10.2025 | 113,07 | 113,19 | 111,57 | 112,58 | -0,17% | 67.245,00 |
| 24.10.2025 | 112,32 | 113,08 | 111,65 | 112,77 | 1,32% | 68.830,00 |
| 23.10.2025 | 112,57 | 113,62 | 111,11 | 111,30 | -1,27% | 82.168,00 |
| 22.10.2025 | 113,59 | 115,09 | 112,24 | 112,73 | -0,32% | 121.416,00 |
| 21.10.2025 | 114,53 | 115,00 | 112,91 | 113,09 | -1,52% | 81.722,00 |
| 20.10.2025 | 113,10 | 115,00 | 112,56 | 114,83 | 1,68% | 107.489,00 |
| 17.10.2025 | 115,18 | 119,00 | 112,54 | 112,93 | -1,53% | 170.651,00 |
| 16.10.2025 | 122,32 | 123,00 | 113,81 | 114,68 | -6,63% | 189.658,00 |
| 15.10.2025 | 126,02 | 126,14 | 122,11 | 122,82 | -2,12% | 85.741,00 |
| 14.10.2025 | 120,00 | 125,67 | 120,00 | 125,48 | 3,84% | 115.933,00 |
| 13.10.2025 | 121,38 | 121,60 | 119,97 | 120,84 | 0,79% | 142.428,00 |
| 10.10.2025 | 124,04 | 125,12 | 119,85 | 119,89 | -3,49% | 115.626,00 |
| 09.10.2025 | 124,84 | 124,87 | 123,13 | 124,22 | -0,71% | 64.157,00 |
| 08.10.2025 | 126,86 | 127,46 | 125,00 | 125,11 | -0,79% | 66.586,00 |
| 07.10.2025 | 126,99 | 128,87 | 125,95 | 126,10 | -0,87% | 117.029,00 |
| 06.10.2025 | 127,41 | 128,95 | 125,73 | 127,21 | 1,85% | 132.496,00 |
| 02.10.2025 | 124,90 | 126,00 | 123,50 | 124,91 | -0,26% | 70.101,00 |
| 01.10.2025 | 125,52 | 126,75 | 124,00 | 125,23 | -0,96% | 88.941,00 |
| 30.09.2025 | 126,92 | 127,94 | 124,86 | 126,45 | -0,99% | 102.328,00 |
| 29.09.2025 | 130,99 | 131,40 | 127,46 | 127,71 | -2,35% | 162.534,00 |
| 26.09.2025 | 130,86 | 132,29 | 130,23 | 130,79 | 0,30% | 95.851,00 |
| 25.09.2025 | 130,78 | 131,08 | 129,57 | 130,40 | -0,47% | 89.113,00 |
| 24.09.2025 | 129,74 | 131,83 | 129,55 | 131,01 | 0,87% | 116.160,00 |
| 23.09.2025 | 129,68 | 131,98 | 129,16 | 129,88 | 0,51% | 128.391,00 |
| 22.09.2025 | 131,07 | 131,41 | 129,13 | 129,23 | -1,96% | 132.829,00 |
| 19.09.2025 | 135,37 | 135,41 | 131,81 | 131,81 | -2,56% | 421.437,00 |
| 18.09.2025 | 132,06 | 135,38 | 131,99 | 135,27 | 3,16% | 164.627,00 |
| 17.09.2025 | 129,42 | 133,75 | 129,00 | 131,13 | 1,67% | 149.186,00 |
| 16.09.2025 | 132,63 | 133,66 | 128,88 | 128,97 | -3,18% | 159.862,00 |
| 15.09.2025 | 133,99 | 135,05 | 132,88 | 133,21 | -0,25% | 250.115,00 |
| 12.09.2025 | 134,44 | 135,00 | 133,25 | 133,54 | -0,75% | 116.099,00 |
| 11.09.2025 | 134,16 | 135,00 | 133,85 | 134,55 | 0,43% | 137.578,00 |
| 10.09.2025 | 133,79 | 135,00 | 133,50 | 133,98 | -0,06% | 117.716,00 |
| 09.09.2025 | 135,01 | 135,73 | 133,05 | 134,06 | -0,98% | 102.071,00 |
| 08.09.2025 | 134,73 | 135,76 | 133,58 | 135,39 | 0,83% | 82.118,00 |
| 05.09.2025 | 136,79 | 138,77 | 133,81 | 134,27 | -1,62% | 114.518,00 |
| 04.09.2025 | 133,97 | 136,59 | 133,60 | 136,48 | 2,11% | 91.104,00 |
| 03.09.2025 | 132,57 | 133,86 | 132,37 | 133,66 | 0,56% | 74.666,00 |
| 02.09.2025 | 131,44 | 133,01 | 130,77 | 132,92 | -0,04% | 76.881,00 |
| 29.08.2025 | 134,32 | 134,99 | 132,97 | 132,97 | -0,96% | 98.035,00 |
| 28.08.2025 | 134,49 | 134,50 | 133,04 | 134,26 | 0,31% | 102.670,00 |
| 27.08.2025 | 132,55 | 134,13 | 132,55 | 133,85 | 0,74% | 81.124,00 |
| 26.08.2025 | 131,65 | 133,19 | 129,96 | 132,87 | 0,78% | 107.941,00 |
| 25.08.2025 | 131,70 | 133,16 | 130,63 | 131,84 | -0,80% | 99.285,00 |
| 22.08.2025 | 126,01 | 133,00 | 126,01 | 132,90 | 5,90% | 139.482,00 |
| 21.08.2025 | 126,15 | 126,44 | 125,10 | 125,50 | -0,73% | 102.714,00 |
| 20.08.2025 | 125,63 | 126,68 | 125,14 | 126,42 | 0,86% | 81.342,00 |
| 19.08.2025 | 124,98 | 125,87 | 124,40 | 125,34 | 0,28% | 68.456,00 |
| 18.08.2025 | 123,48 | 124,99 | 123,00 | 124,99 | 1,54% | 96.938,00 |
| 15.08.2025 | 125,14 | 125,14 | 122,92 | 123,09 | -1,50% | 117.222,00 |
| 14.08.2025 | 125,51 | 125,51 | 123,83 | 124,97 | -1,35% | 81.040,00 |
| 13.08.2025 | 125,00 | 127,00 | 124,86 | 126,68 | 1,44% | 136.628,00 |
| 12.08.2025 | 121,03 | 124,99 | 121,03 | 124,88 | 3,56% | 120.287,00 |
| 11.08.2025 | 121,68 | 121,68 | 119,89 | 120,59 | -0,36% | 72.871,00 |
| 08.08.2025 | 120,89 | 121,91 | 120,25 | 121,03 | 0,90% | 59.903,00 |
| 07.08.2025 | 122,82 | 122,82 | 119,73 | 119,95 | -1,94% | 74.235,00 |
| 06.08.2025 | 123,17 | 123,74 | 121,37 | 122,32 | -0,35% | 140.205,00 |
| 05.08.2025 | 122,83 | 122,90 | 120,64 | 122,75 | -0,10% | 111.771,00 |
| 04.08.2025 | 122,21 | 122,97 | 121,60 | 122,87 | 0,47% | 72.728,00 |
| 01.08.2025 | 123,50 | 123,50 | 121,15 | 122,30 | -1,75% | 198.648,00 |
| 31.07.2025 | 123,93 | 125,96 | 123,32 | 124,48 | -0,44% | 134.027,00 |
| 30.07.2025 | 127,26 | 127,73 | 124,62 | 125,03 | -1,22% | 152.216,00 |
| 29.07.2025 | 127,81 | 128,37 | 126,40 | 126,57 | -0,35% | 91.895,00 |
| 28.07.2025 | 126,82 | 127,48 | 126,47 | 127,01 | 0,30% | 75.483,00 |
| 25.07.2025 | 126,69 | 127,13 | 125,68 | 126,63 | -0,17% | 67.341,00 |
| 24.07.2025 | 128,26 | 128,90 | 126,72 | 126,85 | -1,57% | 90.535,00 |
| 23.07.2025 | 132,05 | 132,05 | 128,07 | 128,87 | -1,87% | 114.310,00 |
| 22.07.2025 | 133,07 | 134,13 | 131,32 | 131,33 | -1,37% | 132.713,00 |
| 21.07.2025 | 135,93 | 135,93 | 132,88 | 133,16 | -1,58% | 200.352,00 |
| 18.07.2025 | 136,85 | 137,40 | 131,46 | 135,30 | 3,06% | 231.548,00 |
| 17.07.2025 | 127,82 | 132,64 | 126,56 | 131,28 | 2,71% | 269.301,00 |
| 16.07.2025 | 127,39 | 128,62 | 125,54 | 127,81 | 1,19% | 144.356,00 |
| 15.07.2025 | 130,94 | 131,24 | 126,30 | 126,31 | -3,57% | 224.393,00 |
| 14.07.2025 | 128,15 | 131,25 | 128,15 | 130,98 | 1,60% | 275.505,00 |
| 11.07.2025 | 130,67 | 130,81 | 128,76 | 128,92 | -1,52% | 248.360,00 |
| 10.07.2025 | 130,06 | 131,79 | 129,07 | 130,91 | 0,66% | 204.046,00 |
| 09.07.2025 | 130,69 | 131,05 | 129,31 | 130,05 | 0,16% | 78.068,00 |
| 08.07.2025 | 129,49 | 131,07 | 127,65 | 129,85 | 0,39% | 173.335,00 |
| 07.07.2025 | 130,34 | 132,00 | 128,54 | 129,34 | -1,53% | 140.402,00 |
| 03.07.2025 | 130,88 | 131,95 | 129,35 | 131,35 | 1,08% | 50.279,00 |