108,980$
-2,34%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 108,63 | 109,14 | 105,70 | 108,98 | -2,34% | 105.930,00 |
| 05.03.2026 | 112,22 | 113,78 | 110,82 | 111,59 | -1,20% | 173.583,00 |
| 04.03.2026 | 114,64 | 114,97 | 112,10 | 112,95 | -0,46% | 173.521,00 |
| 03.03.2026 | 111,01 | 115,63 | 109,91 | 113,47 | 0,41% | 134.484,00 |
| 02.03.2026 | 107,90 | 113,46 | 107,90 | 113,01 | 2,78% | 145.850,00 |
| 27.02.2026 | 113,46 | 114,26 | 108,68 | 109,95 | -4,91% | 180.811,00 |
| 26.02.2026 | 114,95 | 116,59 | 114,83 | 115,63 | 1,29% | 118.324,00 |
| 25.02.2026 | 112,73 | 114,39 | 111,40 | 114,16 | 2,49% | 313.237,00 |
| 24.02.2026 | 111,03 | 112,79 | 110,12 | 111,39 | -4,60% | 141.421,00 |
| 20.02.2026 | 115,21 | 116,76 | 114,21 | 116,76 | 1,28% | 99.035,00 |
| 19.02.2026 | 115,56 | 116,70 | 114,28 | 115,29 | -1,01% | 92.656,00 |
| 18.02.2026 | 116,96 | 118,71 | 115,54 | 116,47 | -0,54% | 78.799,00 |
| 17.02.2026 | 118,59 | 119,22 | 116,91 | 117,10 | -0,49% | 72.401,00 |
| 13.02.2026 | 116,66 | 117,69 | 114,13 | 117,68 | 1,44% | 65.201,00 |
| 12.02.2026 | 117,70 | 117,92 | 114,17 | 116,01 | -0,46% | 72.500,00 |
| 11.02.2026 | 121,01 | 122,21 | 115,87 | 116,54 | -2,65% | 101.522,00 |
| 10.02.2026 | 119,94 | 121,03 | 119,00 | 119,71 | -0,56% | 99.392,00 |
| 09.02.2026 | 118,69 | 120,94 | 118,34 | 120,39 | 1,13% | 77.987,00 |
| 06.02.2026 | 117,95 | 120,00 | 116,82 | 119,04 | 1,87% | 128.595,00 |
| 05.02.2026 | 116,38 | 118,63 | 115,76 | 116,86 | 0,39% | 90.377,00 |
| 04.02.2026 | 113,89 | 117,55 | 113,68 | 116,41 | 2,95% | 75.384,00 |
| 03.02.2026 | 111,72 | 114,08 | 110,53 | 113,07 | 0,87% | 118.578,00 |
| 02.02.2026 | 110,26 | 112,94 | 110,26 | 112,10 | 1,96% | 112.519,00 |
| 30.01.2026 | 108,79 | 110,23 | 108,75 | 109,95 | 0,66% | 201.734,00 |
| 29.01.2026 | 108,22 | 109,53 | 107,99 | 109,23 | 1,19% | 115.148,00 |
| 28.01.2026 | 109,00 | 110,07 | 107,94 | 107,94 | -1,20% | 86.952,00 |
| 27.01.2026 | 108,76 | 109,52 | 108,19 | 109,25 | 0,61% | 73.756,00 |
| 26.01.2026 | 108,18 | 109,78 | 107,31 | 108,59 | -7,47% | 128.533,00 |
| 22.01.2026 | 115,98 | 117,91 | 115,98 | 117,36 | 1,22% | 108.587,00 |
| 21.01.2026 | 112,47 | 116,51 | 112,47 | 115,94 | 3,91% | 134.180,00 |
| 20.01.2026 | 111,07 | 113,25 | 110,82 | 111,58 | -1,08% | 70.062,00 |
| 16.01.2026 | 113,93 | 114,95 | 112,77 | 112,79 | -1,32% | 92.215,00 |
| 15.01.2026 | 111,84 | 114,50 | 108,13 | 114,30 | 2,39% | 76.343,00 |
| 14.01.2026 | 109,10 | 111,63 | 108,32 | 111,63 | 2,38% | 92.570,00 |
| 13.01.2026 | 109,05 | 109,45 | 107,65 | 109,04 | 0,23% | 57.880,00 |
| 12.01.2026 | 109,28 | 109,44 | 108,09 | 108,79 | -1,44% | 99.605,00 |
| 09.01.2026 | 112,35 | 113,29 | 105,05 | 110,38 | -1,74% | 145.044,00 |
| 08.01.2026 | 108,32 | 112,80 | 107,77 | 112,33 | 3,70% | 149.310,00 |
| 07.01.2026 | 108,68 | 108,68 | 107,06 | 108,32 | -0,38% | 112.968,00 |
| 06.01.2026 | 106,55 | 108,73 | 105,62 | 108,73 | 1,52% | 117.896,00 |
| 05.01.2026 | 105,89 | 111,49 | 105,89 | 107,10 | 0,59% | 143.507,00 |
| 02.01.2026 | 106,25 | 108,70 | 104,49 | 106,47 | 0,42% | 96.738,00 |
| 31.12.2025 | 108,15 | 108,15 | 105,64 | 106,02 | -1,89% | 184.644,00 |
| 30.12.2025 | 108,30 | 108,81 | 107,24 | 108,06 | -0,22% | 88.441,00 |
| 29.12.2025 | 109,73 | 109,73 | 108,12 | 108,30 | -1,30% | 62.830,00 |
| 26.12.2025 | 109,80 | 110,64 | 108,91 | 109,73 | 0,13% | 68.801,00 |
| 24.12.2025 | 110,21 | 110,83 | 109,10 | 109,59 | -0,49% | 97.990,00 |
| 23.12.2025 | 110,78 | 111,96 | 110,13 | 110,13 | -1,18% | 68.103,00 |
| 22.12.2025 | 112,78 | 113,41 | 109,61 | 111,45 | -1,02% | 195.010,00 |
| 19.12.2025 | 112,07 | 112,99 | 111,12 | 112,60 | 0,04% | 434.919,00 |
| 18.12.2025 | 112,56 | 113,44 | 111,51 | 112,55 | 0,74% | 105.846,00 |
| 17.12.2025 | 112,45 | 114,60 | 111,32 | 111,72 | -1,08% | 92.359,00 |
| 16.12.2025 | 114,10 | 114,50 | 112,25 | 112,94 | -0,80% | 110.588,00 |
| 15.12.2025 | 114,40 | 115,00 | 112,50 | 113,85 | 0,50% | 138.515,00 |
| 12.12.2025 | 114,11 | 114,32 | 112,14 | 113,28 | -0,12% | 113.789,00 |
| 11.12.2025 | 111,74 | 114,25 | 111,27 | 113,42 | 1,43% | 111.839,00 |
| 10.12.2025 | 108,54 | 112,82 | 108,54 | 111,82 | 2,79% | 165.913,00 |
| 09.12.2025 | 109,10 | 110,68 | 108,61 | 108,79 | -0,11% | 83.072,00 |
| 08.12.2025 | 109,82 | 110,59 | 108,75 | 108,91 | -0,40% | 153.695,00 |
| 05.12.2025 | 110,10 | 111,00 | 108,45 | 109,35 | -0,75% | 94.567,00 |
| 04.12.2025 | 110,59 | 112,00 | 108,51 | 110,18 | -0,93% | 122.774,00 |
| 03.12.2025 | 112,14 | 113,06 | 110,26 | 111,21 | -0,22% | 157.925,00 |
| 02.12.2025 | 111,90 | 112,28 | 110,00 | 111,46 | 0,69% | 131.689,00 |
| 01.12.2025 | 109,86 | 112,53 | 107,66 | 110,70 | -0,13% | 103.047,00 |
| 28.11.2025 | 111,53 | 112,01 | 107,44 | 110,84 | -0,69% | 71.455,00 |
| 26.11.2025 | 112,47 | 113,88 | 111,23 | 111,61 | -1,40% | 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 |