106,350$
-0,88%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 107,15 | 108,10 | 105,56 | 106,35 | -0,88% | 153.219,00 |
| 28.09.2026 | 108,27 | 108,48 | 107,09 | 107,29 | -1,31% | 158.298,00 |
| 25.09.2026 | 107,74 | 108,82 | 107,32 | 108,71 | 1,22% | 235.375,00 |
| 24.09.2026 | 107,44 | 108,82 | 106,48 | 107,40 | 0,38% | 123.271,00 |
| 23.09.2026 | 107,67 | 108,40 | 106,73 | 107,00 | -1,15% | 101.451,00 |
| 22.09.2026 | 110,69 | 110,69 | 108,24 | 108,24 | -1,13% | 142.780,00 |
| 21.09.2026 | 108,64 | 109,98 | 108,53 | 109,48 | 1,15% | 113.459,00 |
| 18.09.2026 | 108,98 | 109,43 | 107,58 | 108,24 | -0,65% | 358.644,00 |
| 17.09.2026 | 111,14 | 111,41 | 108,95 | 108,95 | -0,62% | 105.230,00 |
| 16.09.2026 | 110,94 | 111,44 | 108,28 | 109,63 | -1,18% | 131.236,00 |
| 15.09.2026 | 111,00 | 112,24 | 110,39 | 110,94 | -0,58% | 111.892,00 |
| 14.09.2026 | 111,20 | 112,52 | 110,89 | 111,59 | 0,59% | 123.884,00 |
| 11.09.2026 | 111,46 | 111,99 | 110,10 | 110,93 | 0,08% | 110.222,00 |
| 10.09.2026 | 110,51 | 111,21 | 109,64 | 110,84 | 0,04% | 88.723,00 |
| 09.09.2026 | 110,25 | 111,05 | 109,51 | 110,80 | -0,33% | 108.005,00 |
| 08.09.2026 | 112,17 | 112,85 | 111,16 | 111,17 | -1,52% | 110.148,00 |
| 04.09.2026 | 110,67 | 113,79 | 110,60 | 112,89 | 1,15% | 127.698,00 |
| 03.09.2026 | 112,65 | 113,09 | 111,29 | 111,61 | 0,40% | 149.643,00 |
| 02.09.2026 | 108,32 | 111,43 | 108,27 | 111,17 | 3,15% | 236.210,00 |
| 01.09.2026 | 109,23 | 110,09 | 107,16 | 107,78 | -1,32% | 114.356,00 |
| 31.08.2026 | 110,29 | 110,33 | 108,73 | 109,22 | -1,21% | 99.467,00 |
| 28.08.2026 | 110,89 | 111,38 | 110,21 | 110,56 | 0,14% | 75.978,00 |
| 27.08.2026 | 111,24 | 112,55 | 109,58 | 110,40 | -1,21% | 83.281,00 |
| 26.08.2026 | 111,64 | 112,43 | 110,26 | 111,75 | 0,64% | 89.560,00 |
| 25.08.2026 | 112,82 | 112,82 | 110,85 | 111,04 | -1,42% | 172.051,00 |
| 24.08.2026 | 113,07 | 114,43 | 112,25 | 112,64 | -0,24% | 90.082,00 |
| 21.08.2026 | 113,44 | 113,55 | 111,76 | 112,91 | 0,15% | 90.574,00 |
| 20.08.2026 | 112,38 | 113,51 | 112,00 | 112,74 | -0,16% | 130.031,00 |
| 19.08.2026 | 115,30 | 115,63 | 112,92 | 112,92 | -1,78% | 121.397,00 |
| 18.08.2026 | 115,32 | 115,60 | 114,28 | 114,97 | 0,03% | 84.323,00 |
| 17.08.2026 | 115,19 | 116,22 | 114,42 | 114,93 | -0,68% | 98.863,00 |
| 14.08.2026 | 115,36 | 116,11 | 114,68 | 115,72 | 0,02% | 105.837,00 |
| 13.08.2026 | 114,71 | 115,78 | 114,66 | 115,70 | 1,22% | 99.764,00 |
| 12.08.2026 | 113,67 | 114,83 | 113,02 | 114,31 | 0,69% | 87.875,00 |
| 11.08.2026 | 112,48 | 113,77 | 112,18 | 113,53 | 1,07% | 57.254,00 |
| 10.08.2026 | 112,25 | 113,32 | 111,59 | 112,33 | -0,65% | 91.709,00 |
| 07.08.2026 | 112,70 | 114,23 | 112,30 | 113,06 | -0,24% | 71.105,00 |
| 06.08.2026 | 114,76 | 115,56 | 113,16 | 113,33 | -0,69% | 120.668,00 |
| 05.08.2026 | 115,00 | 115,05 | 113,65 | 114,12 | -0,41% | 100.846,00 |
| 04.08.2026 | 114,30 | 115,31 | 113,65 | 114,59 | 0,46% | 172.392,00 |
| 03.08.2026 | 114,71 | 115,84 | 113,79 | 114,06 | 1,10% | 187.564,00 |
| 31.07.2026 | 111,74 | 114,00 | 111,42 | 112,82 | 0,60% | 174.772,00 |
| 30.07.2026 | 113,27 | 114,37 | 112,15 | 112,15 | -1,16% | 95.536,00 |
| 29.07.2026 | 115,20 | 115,79 | 113,25 | 113,47 | -1,88% | 139.656,00 |
| 28.07.2026 | 116,90 | 118,67 | 115,62 | 115,65 | -0,24% | 310.759,00 |
| 27.07.2026 | 117,18 | 119,07 | 115,56 | 115,93 | -0,56% | 222.022,00 |
| 24.07.2026 | 115,05 | 118,19 | 115,05 | 116,58 | 1,34% | 124.146,00 |
| 23.07.2026 | 114,76 | 115,04 | 113,15 | 115,04 | -0,20% | 126.213,00 |
| 22.07.2026 | 115,57 | 115,66 | 112,89 | 115,27 | -0,30% | 92.951,00 |
| 21.07.2026 | 115,85 | 116,71 | 114,18 | 115,62 | -0,67% | 117.504,00 |
| 20.07.2026 | 115,98 | 116,40 | 114,57 | 116,40 | 0,22% | 127.454,00 |
| 17.07.2026 | 118,55 | 119,23 | 115,49 | 116,14 | -3,43% | 139.813,00 |
| 16.07.2026 | 117,27 | 121,03 | 117,27 | 120,27 | 2,74% | 151.603,00 |
| 15.07.2026 | 115,72 | 117,76 | 115,17 | 117,06 | 1,76% | 147.652,00 |
| 14.07.2026 | 114,96 | 116,15 | 114,18 | 115,03 | 0,11% | 107.748,00 |
| 13.07.2026 | 114,42 | 115,33 | 113,56 | 114,90 | 0,63% | 114.668,00 |
| 10.07.2026 | 114,16 | 114,79 | 113,66 | 114,19 | 0,16% | 100.663,00 |
| 09.07.2026 | 112,47 | 114,64 | 112,47 | 114,01 | 1,36% | 109.335,00 |
| 08.07.2026 | 113,55 | 113,70 | 112,01 | 112,48 | -1,61% | 194.424,00 |
| 07.07.2026 | 114,86 | 115,99 | 114,06 | 114,32 | 0,02% | 118.353,00 |
| 06.07.2026 | 114,76 | 114,76 | 112,81 | 114,30 | 0,29% | 170.650,00 |
| 02.07.2026 | 115,95 | 117,01 | 113,36 | 113,97 | -0,75% | 153.289,00 |
| 01.07.2026 | 111,78 | 115,04 | 111,02 | 114,83 | 3,26% | 209.929,00 |
| 30.06.2026 | 111,67 | 111,72 | 110,31 | 111,21 | -0,94% | 202.238,00 |
| 29.06.2026 | 114,09 | 114,32 | 111,39 | 112,27 | -1,73% | 292.043,00 |
| 26.06.2026 | 113,96 | 115,56 | 113,54 | 114,25 | 0,84% | 916.193,00 |
| 25.06.2026 | 114,06 | 116,13 | 112,74 | 113,30 | -0,65% | 208.938,00 |
| 24.06.2026 | 112,23 | 114,18 | 112,23 | 114,04 | 1,73% | 172.922,00 |
| 23.06.2026 | 112,07 | 112,80 | 111,04 | 112,10 | 0,67% | 223.051,00 |
| 22.06.2026 | 111,31 | 112,58 | 110,87 | 111,35 | 0,04% | 222.858,00 |
| 18.06.2026 | 111,77 | 113,29 | 110,88 | 111,31 | 0,58% | 455.253,00 |
| 17.06.2026 | 113,51 | 115,66 | 109,65 | 110,67 | -2,98% | 276.591,00 |
| 16.06.2026 | 114,60 | 115,96 | 113,59 | 114,07 | 0,59% | 194.627,00 |
| 15.06.2026 | 116,55 | 117,50 | 113,32 | 113,40 | -2,39% | 147.831,00 |
| 12.06.2026 | 115,32 | 116,55 | 114,64 | 116,18 | 1,78% | 165.058,00 |
| 11.06.2026 | 114,05 | 115,00 | 112,16 | 114,15 | 0,14% | 150.263,00 |
| 10.06.2026 | 113,31 | 115,20 | 113,06 | 113,99 | 1,10% | 167.912,00 |
| 09.06.2026 | 111,45 | 114,38 | 111,45 | 112,75 | 1,85% | 126.592,00 |
| 08.06.2026 | 110,63 | 112,41 | 110,36 | 110,70 | 0,30% | 144.205,00 |
| 05.06.2026 | 110,18 | 111,70 | 110,00 | 110,37 | 0,26% | 138.182,00 |
| 04.06.2026 | 108,35 | 111,14 | 108,35 | 110,08 | 2,71% | 226.096,00 |
| 03.06.2026 | 109,51 | 109,51 | 106,90 | 107,18 | -2,54% | 141.688,00 |
| 02.06.2026 | 107,84 | 110,62 | 107,84 | 109,97 | 1,21% | 172.487,00 |
| 01.06.2026 | 109,40 | 109,99 | 107,75 | 108,66 | -1,45% | 128.124,00 |
| 29.05.2026 | 110,16 | 110,85 | 109,26 | 110,26 | -0,20% | 167.734,00 |
| 28.05.2026 | 110,16 | 112,08 | 109,05 | 110,48 | -0,29% | 134.943,00 |
| 27.05.2026 | 112,42 | 113,92 | 110,24 | 110,80 | -1,24% | 104.367,00 |
| 26.05.2026 | 111,87 | 113,51 | 110,80 | 112,19 | 0,79% | 156.677,00 |
| 22.05.2026 | 111,44 | 112,40 | 110,76 | 111,31 | 0,00% | 78.543,00 |
| 21.05.2026 | 111,38 | 112,00 | 109,95 | 111,31 | 0,24% | 78.056,00 |
| 20.05.2026 | 108,58 | 111,07 | 107,52 | 111,04 | 2,59% | 190.568,00 |
| 19.05.2026 | 107,78 | 110,76 | 106,58 | 108,24 | 0,52% | 176.996,00 |
| 18.05.2026 | 107,26 | 108,99 | 105,57 | 107,68 | 0,92% | 187.328,00 |
| 15.05.2026 | 108,83 | 109,66 | 106,55 | 106,70 | -2,04% | 202.947,00 |
| 14.05.2026 | 109,21 | 111,17 | 108,55 | 108,92 | 0,41% | 132.311,00 |
| 13.05.2026 | 109,80 | 110,60 | 107,98 | 108,47 | -1,37% | 111.505,00 |
| 12.05.2026 | 111,39 | 111,54 | 107,74 | 109,98 | -1,07% | 96.369,00 |
| 11.05.2026 | 113,47 | 114,95 | 110,16 | 111,17 | -1,58% | 94.006,00 |
| 08.05.2026 | 112,83 | 113,55 | 109,78 | 112,95 | -0,11% | 128.295,00 |
| 07.05.2026 | 114,73 | 115,49 | 113,00 | 113,08 | -1,25% | 122.048,00 |