109,480$
2,09%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 107,34 | 109,61 | 107,34 | 109,48 | 2,09% | 77.256,00 |
| 04.11.2024 | 107,77 | 108,46 | 106,91 | 107,24 | -1,08% | 52.960,00 |
| 01.11.2024 | 109,14 | 111,05 | 107,58 | 108,41 | -0,29% | 64.377,00 |
| 31.10.2024 | 110,65 | 112,02 | 108,61 | 108,72 | -1,97% | 43.582,00 |
| 30.10.2024 | 109,98 | 113,81 | 109,98 | 110,90 | 0,17% | 71.208,00 |
| 29.10.2024 | 110,44 | 111,76 | 110,32 | 110,71 | -0,44% | 76.904,00 |
| 28.10.2024 | 108,33 | 111,60 | 108,33 | 111,20 | 3,67% | 124.879,00 |
| 25.10.2024 | 108,82 | 108,89 | 107,13 | 107,26 | -1,71% | 46.630,00 |
| 24.10.2024 | 110,10 | 110,20 | 108,25 | 109,13 | -0,88% | 63.740,00 |
| 23.10.2024 | 109,41 | 110,59 | 108,41 | 110,10 | 0,09% | 76.560,00 |
| 22.10.2024 | 108,20 | 110,00 | 108,20 | 110,00 | 0,74% | 39.371,00 |
| 21.10.2024 | 114,33 | 114,96 | 108,78 | 109,19 | -4,20% | 105.916,00 |
| 18.10.2024 | 114,35 | 114,44 | 111,95 | 113,98 | -1,42% | 111.003,00 |
| 17.10.2024 | 112,00 | 115,62 | 110,49 | 115,62 | 3,22% | 120.003,00 |
| 16.10.2024 | 109,88 | 112,62 | 109,88 | 112,01 | 2,29% | 124.806,00 |
| 15.10.2024 | 107,35 | 112,19 | 107,14 | 109,50 | 2,20% | 85.663,00 |
| 14.10.2024 | 106,72 | 107,73 | 106,06 | 107,14 | 0,52% | 40.324,00 |
| 11.10.2024 | 103,64 | 106,82 | 103,64 | 106,59 | 3,37% | 53.465,00 |
| 10.10.2024 | 103,42 | 103,84 | 102,16 | 103,12 | -1,42% | 51.885,00 |
| 09.10.2024 | 102,87 | 105,20 | 102,87 | 104,61 | 1,67% | 57.849,00 |
| 08.10.2024 | 102,91 | 103,35 | 102,15 | 102,89 | 0,25% | 68.023,00 |
| 07.10.2024 | 102,57 | 102,74 | 101,49 | 102,63 | -0,42% | 47.290,00 |
| 04.10.2024 | 102,53 | 103,54 | 101,54 | 103,06 | 2,09% | 67.808,00 |
| 03.10.2024 | 99,77 | 101,29 | 98,98 | 100,95 | 0,52% | 65.002,00 |
| 02.10.2024 | 101,86 | 103,60 | 100,21 | 100,43 | -1,74% | 76.272,00 |
| 01.10.2024 | 102,53 | 103,41 | 101,54 | 102,21 | -2,89% | 58.321,00 |
| 30.09.2024 | 104,07 | 105,77 | 104,04 | 105,25 | 0,68% | 69.143,00 |
| 27.09.2024 | 105,02 | 106,46 | 103,79 | 104,54 | 0,36% | 69.314,00 |
| 26.09.2024 | 106,02 | 106,64 | 103,98 | 104,16 | -0,61% | 97.767,00 |
| 25.09.2024 | 107,18 | 107,18 | 104,74 | 104,80 | -2,03% | 106.111,00 |
| 24.09.2024 | 107,12 | 107,49 | 105,96 | 106,97 | -0,11% | 115.648,00 |
| 23.09.2024 | 108,17 | 108,65 | 106,40 | 107,09 | -0,86% | 76.529,00 |
| 20.09.2024 | 109,98 | 110,51 | 107,90 | 108,02 | -2,10% | 482.896,00 |
| 19.09.2024 | 109,89 | 110,65 | 108,45 | 110,34 | 2,59% | 125.635,00 |
| 18.09.2024 | 106,65 | 111,00 | 105,47 | 107,55 | 0,74% | 155.857,00 |
| 17.09.2024 | 106,71 | 109,25 | 105,90 | 106,76 | 1,11% | 254.563,00 |
| 16.09.2024 | 105,15 | 106,65 | 103,69 | 105,59 | 0,83% | 125.922,00 |
| 13.09.2024 | 104,83 | 105,65 | 103,22 | 104,72 | 0,99% | 129.626,00 |
| 12.09.2024 | 105,48 | 105,48 | 102,91 | 103,69 | -0,94% | 76.034,00 |
| 11.09.2024 | 103,90 | 105,21 | 101,13 | 104,67 | -0,22% | 112.718,00 |
| 10.09.2024 | 105,36 | 105,43 | 102,83 | 104,90 | -0,20% | 88.420,00 |
| 09.09.2024 | 101,65 | 106,59 | 101,09 | 105,11 | 3,66% | 233.775,00 |
| 06.09.2024 | 102,94 | 103,16 | 100,35 | 101,40 | -0,99% | 66.168,00 |
| 05.09.2024 | 103,83 | 103,85 | 101,22 | 102,41 | -0,82% | 62.779,00 |
| 04.09.2024 | 103,77 | 104,35 | 102,30 | 103,26 | -1,14% | 73.167,00 |
| 03.09.2024 | 105,29 | 106,85 | 104,18 | 104,45 | -1,83% | 55.765,00 |
| 30.08.2024 | 107,68 | 108,28 | 105,30 | 106,40 | -0,74% | 118.508,00 |
| 29.08.2024 | 107,09 | 107,82 | 104,74 | 107,19 | 0,56% | 68.965,00 |
| 28.08.2024 | 105,27 | 108,17 | 105,21 | 106,59 | 0,59% | 57.949,00 |
| 27.08.2024 | 106,34 | 106,34 | 104,16 | 105,97 | -0,63% | 54.693,00 |
| 26.08.2024 | 107,98 | 107,98 | 104,48 | 106,64 | -0,39% | 61.460,00 |
| 23.08.2024 | 102,49 | 108,35 | 101,08 | 107,06 | 5,31% | 82.872,00 |
| 22.08.2024 | 101,79 | 103,25 | 101,14 | 101,66 | -0,38% | 45.906,00 |
| 21.08.2024 | 101,50 | 102,08 | 100,17 | 102,05 | 0,81% | 58.884,00 |
| 20.08.2024 | 102,69 | 102,69 | 100,94 | 101,23 | -1,49% | 46.435,00 |
| 19.08.2024 | 102,27 | 103,59 | 101,97 | 102,76 | 0,33% | 44.257,00 |
| 16.08.2024 | 101,63 | 103,98 | 100,12 | 102,42 | 0,84% | 64.741,00 |
| 15.08.2024 | 101,72 | 102,96 | 100,94 | 101,57 | 2,24% | 70.207,00 |
| 14.08.2024 | 99,72 | 99,83 | 98,23 | 99,34 | -0,14% | 57.559,00 |
| 13.08.2024 | 98,21 | 99,64 | 97,21 | 99,48 | 2,07% | 45.666,00 |
| 12.08.2024 | 100,45 | 101,85 | 97,38 | 97,46 | -2,52% | 46.136,00 |
| 09.08.2024 | 98,84 | 100,67 | 98,10 | 99,98 | 0,73% | 78.720,00 |
| 08.08.2024 | 98,27 | 99,38 | 98,13 | 99,26 | 2,15% | 42.508,00 |
| 07.08.2024 | 98,33 | 99,56 | 96,59 | 97,17 | 0,15% | 61.054,00 |
| 06.08.2024 | 96,53 | 98,06 | 95,90 | 97,02 | 0,42% | 60.066,00 |
| 05.08.2024 | 98,64 | 99,39 | 95,78 | 96,61 | -4,50% | 87.518,00 |
| 02.08.2024 | 100,88 | 101,88 | 99,00 | 101,16 | -2,87% | 145.227,00 |
| 01.08.2024 | 107,24 | 107,39 | 103,00 | 104,15 | -3,18% | 84.555,00 |
| 31.07.2024 | 108,12 | 110,80 | 107,13 | 107,57 | -0,63% | 63.238,00 |
| 30.07.2024 | 107,85 | 108,96 | 106,77 | 108,26 | 0,52% | 38.996,00 |
| 29.07.2024 | 110,00 | 110,10 | 107,27 | 107,70 | -2,58% | 93.978,00 |
| 26.07.2024 | 109,45 | 110,75 | 107,97 | 110,55 | 1,89% | 68.866,00 |
| 25.07.2024 | 105,96 | 110,39 | 105,96 | 108,50 | 2,58% | 165.154,00 |
| 24.07.2024 | 106,97 | 108,74 | 105,48 | 105,77 | -1,63% | 116.144,00 |
| 23.07.2024 | 104,00 | 107,75 | 103,50 | 107,52 | 2,41% | 161.181,00 |
| 22.07.2024 | 104,07 | 106,00 | 100,75 | 104,99 | 0,10% | 187.562,00 |
| 19.07.2024 | 102,60 | 107,64 | 101,06 | 104,88 | 5,02% | 210.141,00 |
| 18.07.2024 | 99,20 | 101,99 | 98,43 | 99,87 | -0,01% | 163.812,00 |
| 17.07.2024 | 98,25 | 100,80 | 97,37 | 99,88 | 0,88% | 123.546,00 |
| 16.07.2024 | 95,00 | 99,23 | 94,34 | 99,01 | 4,89% | 151.602,00 |
| 15.07.2024 | 92,42 | 95,65 | 92,42 | 94,39 | 3,55% | 71.204,00 |
| 12.07.2024 | 92,35 | 92,68 | 91,02 | 91,15 | -0,07% | 50.522,00 |
| 11.07.2024 | 89,99 | 91,97 | 88,65 | 91,21 | 3,58% | 81.969,00 |
| 10.07.2024 | 86,80 | 88,06 | 86,18 | 88,06 | 1,63% | 58.361,00 |
| 09.07.2024 | 85,00 | 86,67 | 84,48 | 86,65 | 1,45% | 54.144,00 |
| 08.07.2024 | 86,34 | 87,10 | 85,29 | 85,41 | -0,11% | 78.052,00 |
| 05.07.2024 | 86,92 | 86,92 | 85,33 | 85,50 | -1,27% | 39.989,00 |
| 03.07.2024 | 88,13 | 88,13 | 86,54 | 86,60 | -1,39% | 24.345,00 |
| 02.07.2024 | 87,37 | 88,30 | 87,08 | 87,82 | 0,91% | 61.822,00 |
| 01.07.2024 | 87,29 | 88,52 | 86,79 | 87,03 | -0,76% | 49.822,00 |
| 28.06.2024 | 86,85 | 88,60 | 86,17 | 87,70 | 1,39% | 241.331,00 |
| 27.06.2024 | 85,55 | 86,56 | 84,87 | 86,50 | 1,30% | 62.798,00 |
| 26.06.2024 | 84,16 | 85,71 | 83,87 | 85,39 | 0,76% | 67.549,00 |
| 25.06.2024 | 84,60 | 84,87 | 83,86 | 84,75 | -0,54% | 54.232,00 |
| 24.06.2024 | 84,00 | 85,82 | 83,92 | 85,21 | 1,68% | 38.001,00 |
| 21.06.2024 | 84,22 | 84,22 | 83,33 | 83,80 | -0,21% | 115.297,00 |
| 20.06.2024 | 83,55 | 84,24 | 83,17 | 83,98 | 0,10% | 34.632,00 |
| 18.06.2024 | 83,72 | 84,72 | 83,58 | 83,90 | -0,06% | 51.684,00 |
| 17.06.2024 | 82,80 | 83,97 | 81,93 | 83,95 | 1,27% | 56.646,00 |
| 14.06.2024 | 82,51 | 82,95 | 81,56 | 82,90 | -0,67% | 80.994,00 |