128,500$
0,20%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 128,05 | 129,22 | 125,99 | 128,50 | 0,20% | 79.382,00 |
| 15.05.2025 | 128,29 | 128,97 | 127,39 | 128,24 | 0,29% | 95.643,00 |
| 14.05.2025 | 128,00 | 128,80 | 127,35 | 127,87 | -0,44% | 101.176,00 |
| 13.05.2025 | 125,01 | 128,56 | 122,50 | 128,43 | 0,80% | 117.177,00 |
| 12.05.2025 | 126,32 | 128,96 | 126,27 | 127,41 | 3,47% | 123.014,00 |
| 09.05.2025 | 122,90 | 123,35 | 121,99 | 123,14 | 0,11% | 62.173,00 |
| 08.05.2025 | 122,47 | 123,43 | 121,04 | 123,00 | 1,62% | 71.449,00 |
| 07.05.2025 | 122,04 | 122,10 | 120,49 | 121,04 | 0,34% | 98.577,00 |
| 06.05.2025 | 117,10 | 121,38 | 117,10 | 120,63 | -0,72% | 64.471,00 |
| 05.05.2025 | 120,39 | 122,03 | 120,39 | 121,51 | 0,23% | 81.033,00 |
| 02.05.2025 | 120,93 | 121,69 | 118,68 | 121,23 | 1,85% | 92.710,00 |
| 01.05.2025 | 117,78 | 119,61 | 117,04 | 119,03 | 1,09% | 88.132,00 |
| 30.04.2025 | 116,30 | 118,27 | 116,30 | 117,75 | -1,31% | 120.572,00 |
| 29.04.2025 | 118,70 | 119,87 | 117,52 | 119,31 | 0,55% | 61.609,00 |
| 28.04.2025 | 118,19 | 118,95 | 116,98 | 118,66 | 0,46% | 73.607,00 |
| 25.04.2025 | 117,84 | 118,50 | 116,61 | 118,12 | -0,86% | 82.778,00 |
| 24.04.2025 | 118,34 | 119,64 | 117,70 | 119,15 | 0,31% | 107.133,00 |
| 23.04.2025 | 118,28 | 121,08 | 117,57 | 118,78 | 1,78% | 148.525,00 |
| 22.04.2025 | 113,24 | 117,26 | 113,02 | 116,70 | 3,20% | 102.060,00 |
| 21.04.2025 | 110,30 | 113,77 | 109,04 | 113,08 | 3,23% | 174.414,00 |
| 17.04.2025 | 107,16 | 110,09 | 106,00 | 109,54 | 1,89% | 151.461,00 |
| 16.04.2025 | 106,23 | 107,74 | 105,31 | 107,51 | 1,42% | 92.974,00 |
| 15.04.2025 | 102,85 | 106,18 | 102,82 | 106,00 | 1,85% | 80.243,00 |
| 14.04.2025 | 104,13 | 104,62 | 101,22 | 104,07 | 1,27% | 84.036,00 |
| 11.04.2025 | 101,59 | 103,40 | 100,33 | 102,76 | -0,76% | 100.476,00 |
| 10.04.2025 | 105,80 | 106,38 | 100,68 | 103,55 | -4,38% | 113.948,00 |
| 09.04.2025 | 100,28 | 110,23 | 99,78 | 108,29 | 5,94% | 140.260,00 |
| 08.04.2025 | 106,46 | 106,48 | 100,33 | 102,22 | -1,12% | 137.803,00 |
| 07.04.2025 | 97,93 | 105,98 | 97,93 | 103,37 | 2,64% | 321.525,00 |
| 04.04.2025 | 99,01 | 101,37 | 97,02 | 100,71 | -1,32% | 147.891,00 |
| 03.04.2025 | 104,83 | 108,79 | 101,90 | 102,06 | -7,21% | 117.653,00 |
| 02.04.2025 | 108,30 | 110,14 | 108,30 | 109,99 | 0,30% | 74.524,00 |
| 01.04.2025 | 109,06 | 111,00 | 108,41 | 109,66 | -0,36% | 69.933,00 |
| 31.03.2025 | 107,69 | 110,35 | 107,69 | 110,06 | 0,50% | 80.707,00 |
| 28.03.2025 | 110,91 | 112,59 | 108,70 | 109,51 | -1,73% | 56.495,00 |
| 27.03.2025 | 111,86 | 112,75 | 111,02 | 111,44 | -0,38% | 60.566,00 |
| 26.03.2025 | 112,50 | 114,01 | 111,37 | 111,87 | 0,08% | 72.168,00 |
| 25.03.2025 | 112,54 | 112,97 | 111,55 | 111,78 | -0,66% | 61.959,00 |
| 24.03.2025 | 111,36 | 112,54 | 111,10 | 112,52 | 2,65% | 79.073,00 |
| 21.03.2025 | 109,00 | 110,89 | 107,36 | 109,62 | 0,00% | 449.083,00 |
| 20.03.2025 | 110,10 | 112,65 | 109,57 | 109,62 | -1,33% | 92.058,00 |
| 19.03.2025 | 110,28 | 111,90 | 109,77 | 111,10 | 0,68% | 108.049,00 |
| 18.03.2025 | 110,44 | 111,05 | 109,49 | 110,35 | -0,63% | 84.890,00 |
| 17.03.2025 | 111,71 | 112,18 | 110,25 | 111,05 | -0,50% | 96.622,00 |
| 14.03.2025 | 109,93 | 111,75 | 108,40 | 111,61 | 2,17% | 78.905,00 |
| 13.03.2025 | 109,41 | 111,42 | 108,49 | 109,24 | 0,01% | 85.870,00 |
| 12.03.2025 | 110,28 | 113,04 | 108,05 | 109,23 | 0,94% | 69.995,00 |
| 11.03.2025 | 109,09 | 111,25 | 108,01 | 108,21 | -0,26% | 97.752,00 |
| 10.03.2025 | 111,17 | 112,58 | 107,86 | 108,49 | -3,80% | 132.569,00 |
| 07.03.2025 | 113,25 | 114,24 | 110,27 | 112,78 | -0,08% | 175.879,00 |
| 06.03.2025 | 113,56 | 114,00 | 112,27 | 112,87 | -2,24% | 118.605,00 |
| 05.03.2025 | 114,60 | 116,10 | 113,40 | 115,46 | 0,43% | 85.406,00 |
| 04.03.2025 | 117,51 | 117,51 | 113,58 | 114,96 | -2,94% | 93.475,00 |
| 03.03.2025 | 118,91 | 121,15 | 117,78 | 118,44 | -0,72% | 108.665,00 |
| 28.02.2025 | 116,99 | 119,97 | 116,85 | 119,30 | 2,18% | 122.227,00 |
| 27.02.2025 | 116,89 | 118,35 | 115,82 | 116,75 | 0,02% | 67.725,00 |
| 26.02.2025 | 117,42 | 117,91 | 116,01 | 116,73 | -0,63% | 66.130,00 |
| 25.02.2025 | 117,23 | 118,50 | 117,01 | 117,47 | 0,74% | 108.972,00 |
| 24.02.2025 | 116,91 | 117,69 | 115,47 | 116,61 | 0,65% | 111.898,00 |
| 21.02.2025 | 118,74 | 119,85 | 115,66 | 115,86 | -1,55% | 114.244,00 |
| 20.02.2025 | 118,85 | 119,28 | 116,38 | 117,68 | -1,55% | 70.830,00 |
| 19.02.2025 | 120,09 | 120,74 | 118,71 | 119,53 | -1,46% | 83.535,00 |
| 18.02.2025 | 119,08 | 121,53 | 118,71 | 121,30 | 1,56% | 72.158,00 |
| 14.02.2025 | 120,40 | 121,00 | 118,74 | 119,44 | -0,43% | 65.548,00 |
| 13.02.2025 | 120,16 | 120,51 | 118,37 | 119,95 | 0,99% | 63.315,00 |
| 12.02.2025 | 120,31 | 120,73 | 118,68 | 118,77 | -3,12% | 83.904,00 |
| 11.02.2025 | 119,12 | 122,61 | 119,12 | 122,59 | 2,00% | 80.131,00 |
| 10.02.2025 | 121,00 | 121,67 | 119,81 | 120,19 | -0,73% | 92.382,00 |
| 07.02.2025 | 123,00 | 123,00 | 119,62 | 121,07 | -1,72% | 93.250,00 |
| 06.02.2025 | 122,29 | 123,29 | 121,50 | 123,19 | 0,95% | 82.847,00 |
| 05.02.2025 | 121,05 | 122,12 | 118,21 | 122,03 | 1,29% | 84.796,00 |
| 04.02.2025 | 116,65 | 120,53 | 115,66 | 120,48 | 3,38% | 95.274,00 |
| 03.02.2025 | 118,22 | 119,36 | 114,73 | 116,54 | -2,13% | 99.019,00 |
| 31.01.2025 | 117,75 | 121,07 | 117,45 | 119,08 | 0,13% | 488.213,00 |
| 30.01.2025 | 119,15 | 121,06 | 117,72 | 118,93 | 0,66% | 114.258,00 |
| 29.01.2025 | 118,79 | 121,37 | 116,16 | 118,15 | -1,01% | 142.633,00 |
| 28.01.2025 | 118,80 | 120,46 | 118,40 | 119,35 | -0,26% | 137.810,00 |
| 27.01.2025 | 118,95 | 121,04 | 117,55 | 119,66 | 0,87% | 164.762,00 |
| 24.01.2025 | 121,23 | 121,90 | 118,13 | 118,63 | -2,15% | 160.779,00 |
| 23.01.2025 | 120,08 | 121,43 | 119,92 | 121,24 | 0,44% | 119.116,00 |
| 22.01.2025 | 121,44 | 121,48 | 119,33 | 120,71 | -1,03% | 100.592,00 |
| 21.01.2025 | 120,92 | 122,60 | 120,71 | 121,97 | 1,85% | 92.508,00 |
| 17.01.2025 | 120,44 | 120,44 | 118,54 | 119,75 | 0,80% | 112.645,00 |
| 16.01.2025 | 117,66 | 119,23 | 116,33 | 118,80 | 0,93% | 145.606,00 |
| 15.01.2025 | 119,42 | 119,95 | 116,94 | 117,71 | 1,56% | 124.279,00 |
| 14.01.2025 | 113,50 | 117,99 | 113,50 | 115,90 | 2,83% | 95.243,00 |
| 13.01.2025 | 109,16 | 112,71 | 107,68 | 112,71 | 1,65% | 112.670,00 |
| 10.01.2025 | 111,66 | 112,42 | 109,91 | 110,88 | -2,87% | 105.072,00 |
| 08.01.2025 | 114,24 | 115,19 | 112,01 | 114,16 | -0,73% | 83.929,00 |
| 07.01.2025 | 116,54 | 117,14 | 113,91 | 115,00 | -1,06% | 96.582,00 |
| 06.01.2025 | 116,92 | 118,88 | 115,90 | 116,23 | -0,63% | 74.042,00 |
| 03.01.2025 | 116,94 | 117,52 | 114,91 | 116,97 | 0,75% | 73.565,00 |
| 02.01.2025 | 118,04 | 118,79 | 115,47 | 116,10 | -0,92% | 131.711,00 |
| 31.12.2024 | 119,96 | 120,58 | 117,15 | 117,18 | -2,04% | 119.338,00 |
| 30.12.2024 | 119,22 | 120,57 | 117,43 | 119,62 | -0,23% | 57.742,00 |
| 27.12.2024 | 120,32 | 121,60 | 118,06 | 119,89 | -1,09% | 60.737,00 |
| 26.12.2024 | 119,00 | 121,52 | 118,37 | 121,21 | 0,82% | 58.104,00 |
| 24.12.2024 | 118,94 | 120,22 | 117,76 | 120,22 | 1,39% | 34.403,00 |
| 23.12.2024 | 118,36 | 119,22 | 117,32 | 118,57 | -0,23% | 67.899,00 |
| 20.12.2024 | 115,94 | 119,73 | 115,20 | 118,84 | 1,36% | 313.363,00 |