135,240$
-0,16%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 135,02 | 135,99 | 132,74 | 135,24 | -0,16% | 47.405,00 |
| 16.12.2025 | 135,32 | 139,71 | 134,57 | 135,45 | -0,04% | 51.482,00 |
| 15.12.2025 | 136,54 | 136,60 | 134,27 | 135,51 | 0,18% | 50.107,00 |
| 12.12.2025 | 136,21 | 137,50 | 134,62 | 135,26 | -0,63% | 41.931,00 |
| 11.12.2025 | 134,58 | 138,06 | 134,56 | 136,12 | 0,85% | 74.234,00 |
| 10.12.2025 | 129,95 | 135,16 | 129,95 | 134,97 | 3,56% | 63.397,00 |
| 09.12.2025 | 131,01 | 132,00 | 130,17 | 130,33 | -0,22% | 74.473,00 |
| 08.12.2025 | 129,65 | 131,02 | 127,72 | 130,62 | 0,59% | 72.588,00 |
| 05.12.2025 | 130,73 | 131,22 | 129,61 | 129,86 | -0,51% | 48.959,00 |
| 04.12.2025 | 130,00 | 131,15 | 125,68 | 130,53 | 0,73% | 82.089,00 |
| 03.12.2025 | 125,40 | 129,87 | 125,40 | 129,59 | 3,17% | 45.752,00 |
| 02.12.2025 | 127,00 | 127,93 | 124,10 | 125,61 | -0,58% | 106.529,00 |
| 01.12.2025 | 123,43 | 126,35 | 122,95 | 126,34 | 1,29% | 46.402,00 |
| 28.11.2025 | 126,05 | 126,05 | 124,35 | 124,73 | -0,56% | 23.060,00 |
| 26.11.2025 | 125,40 | 127,01 | 124,62 | 125,43 | -0,71% | 58.186,00 |
| 25.11.2025 | 124,35 | 127,78 | 120,82 | 126,33 | 2,26% | 56.506,00 |
| 24.11.2025 | 122,71 | 124,14 | 122,43 | 123,54 | 3,55% | 39.418,00 |
| 20.11.2025 | 122,26 | 124,31 | 119,08 | 119,31 | -1,25% | 59.409,00 |
| 19.11.2025 | 121,40 | 122,00 | 119,62 | 120,81 | 0,07% | 41.936,00 |
| 18.11.2025 | 120,17 | 122,40 | 120,17 | 120,72 | -0,19% | 47.842,00 |
| 17.11.2025 | 124,75 | 125,11 | 120,76 | 120,95 | -2,37% | 66.766,00 |
| 13.11.2025 | 125,47 | 126,24 | 123,25 | 123,89 | -1,03% | 54.627,00 |
| 12.11.2025 | 125,79 | 127,00 | 124,94 | 125,18 | -0,42% | 61.840,00 |
| 11.11.2025 | 125,11 | 126,03 | 123,58 | 125,71 | 1,11% | 27.520,00 |
| 10.11.2025 | 124,66 | 125,74 | 123,43 | 124,33 | 0,16% | 56.825,00 |
| 07.11.2025 | 122,78 | 124,20 | 122,26 | 124,14 | 1,14% | 46.183,00 |
| 06.11.2025 | 123,81 | 124,64 | 122,20 | 122,73 | -0,94% | 60.658,00 |
| 05.11.2025 | 120,55 | 124,21 | 120,55 | 123,90 | 2,56% | 80.136,00 |
| 04.11.2025 | 121,62 | 122,54 | 119,90 | 120,81 | -0,89% | 66.145,00 |
| 03.11.2025 | 122,12 | 123,91 | 121,11 | 121,90 | -0,18% | 67.721,00 |
| 31.10.2025 | 125,38 | 127,56 | 122,02 | 122,12 | -2,17% | 101.409,00 |
| 30.10.2025 | 124,58 | 130,62 | 123,96 | 124,83 | 0,35% | 61.574,00 |
| 29.10.2025 | 129,50 | 131,98 | 124,01 | 124,40 | -4,61% | 102.523,00 |
| 28.10.2025 | 130,79 | 132,16 | 128,70 | 130,41 | -0,35% | 75.379,00 |
| 27.10.2025 | 131,52 | 132,29 | 129,86 | 130,87 | -0,40% | 42.315,00 |
| 24.10.2025 | 130,04 | 132,53 | 130,04 | 131,40 | 2,18% | 48.222,00 |
| 23.10.2025 | 132,34 | 134,47 | 127,57 | 128,60 | -2,72% | 74.063,00 |
| 22.10.2025 | 127,79 | 135,27 | 126,47 | 132,19 | 3,98% | 87.371,00 |
| 21.10.2025 | 124,40 | 127,14 | 123,78 | 127,13 | 2,22% | 52.229,00 |
| 20.10.2025 | 121,84 | 125,25 | 121,57 | 124,37 | 2,83% | 74.397,00 |
| 17.10.2025 | 122,02 | 123,17 | 120,64 | 120,95 | -0,07% | 94.539,00 |
| 16.10.2025 | 130,25 | 133,58 | 119,72 | 121,03 | -7,35% | 211.215,00 |
| 15.10.2025 | 135,02 | 135,14 | 129,56 | 130,63 | -3,26% | 97.309,00 |
| 14.10.2025 | 128,37 | 135,72 | 128,37 | 135,03 | 4,76% | 76.870,00 |
| 13.10.2025 | 128,67 | 129,09 | 126,67 | 128,89 | 1,66% | 69.451,00 |
| 10.10.2025 | 130,00 | 132,13 | 126,77 | 126,78 | -1,82% | 97.793,00 |
| 09.10.2025 | 131,51 | 131,70 | 128,35 | 129,13 | -2,17% | 57.159,00 |
| 08.10.2025 | 132,76 | 133,32 | 129,94 | 131,99 | 0,17% | 67.367,00 |
| 07.10.2025 | 132,15 | 134,74 | 131,65 | 131,77 | -0,72% | 108.674,00 |
| 06.10.2025 | 129,50 | 134,61 | 128,60 | 132,73 | 6,72% | 126.624,00 |
| 02.10.2025 | 121,70 | 125,09 | 119,95 | 124,37 | 2,04% | 73.370,00 |
| 01.10.2025 | 120,37 | 121,95 | 119,23 | 121,88 | 0,60% | 102.138,00 |
| 30.09.2025 | 120,82 | 124,76 | 120,03 | 121,15 | 0,23% | 73.362,00 |
| 29.09.2025 | 125,00 | 125,95 | 120,65 | 120,87 | -2,81% | 108.214,00 |
| 26.09.2025 | 124,34 | 125,40 | 123,78 | 124,37 | 0,20% | 39.180,00 |
| 25.09.2025 | 123,81 | 125,85 | 122,16 | 124,12 | -0,15% | 102.323,00 |
| 24.09.2025 | 125,73 | 126,77 | 124,12 | 124,31 | -1,13% | 81.447,00 |
| 23.09.2025 | 127,02 | 128,19 | 124,86 | 125,73 | -0,58% | 99.851,00 |
| 22.09.2025 | 127,28 | 127,28 | 125,05 | 126,46 | -0,74% | 85.392,00 |
| 19.09.2025 | 129,52 | 129,52 | 125,88 | 127,40 | -1,39% | 434.622,00 |
| 18.09.2025 | 126,36 | 129,52 | 123,17 | 129,20 | 2,43% | 101.679,00 |
| 17.09.2025 | 124,94 | 129,22 | 124,21 | 126,13 | 1,40% | 118.893,00 |
| 16.09.2025 | 124,90 | 125,74 | 123,28 | 124,39 | -0,79% | 63.517,00 |
| 15.09.2025 | 128,40 | 128,64 | 124,67 | 125,38 | -1,82% | 77.127,00 |
| 12.09.2025 | 128,55 | 130,77 | 124,23 | 127,70 | -0,43% | 71.469,00 |
| 11.09.2025 | 128,48 | 128,79 | 125,00 | 128,25 | -0,09% | 108.990,00 |
| 10.09.2025 | 128,23 | 129,80 | 126,92 | 128,36 | 0,01% | 74.100,00 |
| 09.09.2025 | 130,36 | 131,09 | 128,34 | 128,35 | -1,67% | 59.509,00 |
| 08.09.2025 | 128,55 | 131,40 | 128,13 | 130,53 | 2,00% | 45.227,00 |
| 05.09.2025 | 129,43 | 132,51 | 126,45 | 127,97 | -1,01% | 154.032,00 |
| 04.09.2025 | 128,54 | 129,27 | 127,07 | 129,27 | 1,01% | 46.149,00 |
| 03.09.2025 | 128,27 | 130,00 | 127,00 | 127,98 | -0,60% | 65.304,00 |
| 02.09.2025 | 128,56 | 130,03 | 127,85 | 128,75 | -0,90% | 47.722,00 |
| 29.08.2025 | 130,79 | 130,79 | 129,08 | 129,92 | -0,19% | 41.609,00 |
| 28.08.2025 | 130,68 | 130,68 | 127,81 | 130,17 | 0,01% | 102.020,00 |
| 27.08.2025 | 129,55 | 131,01 | 128,08 | 130,16 | -0,18% | 94.739,00 |
| 26.08.2025 | 128,45 | 130,75 | 128,23 | 130,40 | 1,12% | 81.943,00 |
| 25.08.2025 | 127,60 | 129,63 | 126,90 | 128,96 | 0,81% | 72.443,00 |
| 22.08.2025 | 122,81 | 128,35 | 121,80 | 127,92 | 4,48% | 97.758,00 |
| 21.08.2025 | 122,35 | 124,38 | 121,40 | 122,44 | -0,37% | 93.100,00 |
| 20.08.2025 | 122,74 | 123,60 | 121,00 | 122,89 | 0,73% | 153.952,00 |
| 19.08.2025 | 123,11 | 124,41 | 121,26 | 122,00 | -0,56% | 109.855,00 |
| 18.08.2025 | 120,90 | 122,80 | 119,35 | 122,69 | 1,26% | 118.969,00 |
| 15.08.2025 | 124,24 | 126,16 | 120,73 | 121,16 | -2,15% | 174.255,00 |
| 14.08.2025 | 123,15 | 125,59 | 121,40 | 123,82 | -0,38% | 94.672,00 |
| 13.08.2025 | 122,60 | 124,83 | 121,13 | 124,29 | 2,02% | 125.594,00 |
| 12.08.2025 | 117,90 | 122,04 | 117,03 | 121,83 | 4,21% | 97.391,00 |
| 11.08.2025 | 116,67 | 117,42 | 115,76 | 116,91 | 0,40% | 44.185,00 |
| 08.08.2025 | 116,46 | 117,19 | 115,66 | 116,45 | 0,78% | 41.370,00 |
| 07.08.2025 | 117,77 | 118,04 | 115,29 | 115,55 | -1,63% | 82.195,00 |
| 06.08.2025 | 118,20 | 118,86 | 117,28 | 117,46 | -0,52% | 97.049,00 |
| 05.08.2025 | 118,07 | 118,55 | 116,68 | 118,07 | 0,13% | 90.168,00 |
| 04.08.2025 | 117,91 | 118,44 | 116,64 | 117,92 | 0,67% | 118.270,00 |
| 01.08.2025 | 117,50 | 120,60 | 115,46 | 117,14 | -1,38% | 163.864,00 |
| 31.07.2025 | 118,58 | 122,46 | 117,51 | 118,78 | -0,69% | 141.276,00 |
| 30.07.2025 | 123,79 | 124,50 | 118,69 | 119,61 | -3,42% | 137.120,00 |
| 29.07.2025 | 126,91 | 128,48 | 123,14 | 123,84 | -1,68% | 161.918,00 |
| 28.07.2025 | 126,69 | 129,12 | 125,42 | 125,96 | -0,29% | 132.476,00 |
| 25.07.2025 | 127,83 | 127,83 | 125,62 | 126,33 | -1,40% | 51.002,00 |
| 24.07.2025 | 132,29 | 132,49 | 128,08 | 128,12 | -3,15% | 59.418,00 |