146,000$
1,03%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 144,83 | 147,16 | 143,95 | 146,00 | 1,03% | 67.721,00 |
| 12.02.2026 | 148,00 | 150,73 | 144,31 | 144,51 | -1,43% | 116.558,00 |
| 11.02.2026 | 149,93 | 151,74 | 145,47 | 146,61 | -2,17% | 126.461,00 |
| 10.02.2026 | 151,84 | 152,85 | 148,15 | 149,86 | -1,30% | 51.051,00 |
| 09.02.2026 | 150,95 | 153,00 | 150,95 | 151,84 | 0,34% | 65.915,00 |
| 06.02.2026 | 149,77 | 152,55 | 148,96 | 151,32 | 2,17% | 70.451,00 |
| 05.02.2026 | 147,23 | 150,65 | 146,66 | 148,11 | 0,00% | 77.066,00 |
| 04.02.2026 | 147,30 | 150,00 | 147,30 | 148,11 | 1,19% | 109.718,00 |
| 03.02.2026 | 144,42 | 146,90 | 143,13 | 146,37 | 0,97% | 124.603,00 |
| 02.02.2026 | 140,54 | 145,54 | 140,35 | 144,96 | 3,88% | 80.609,00 |
| 30.01.2026 | 137,32 | 140,15 | 136,06 | 139,54 | 0,68% | 73.761,00 |
| 29.01.2026 | 136,55 | 138,60 | 134,17 | 138,60 | 2,14% | 61.854,00 |
| 28.01.2026 | 138,46 | 138,80 | 135,55 | 135,70 | -1,94% | 43.841,00 |
| 27.01.2026 | 139,04 | 141,07 | 136,69 | 138,39 | -0,62% | 61.949,00 |
| 26.01.2026 | 136,58 | 139,36 | 135,03 | 139,25 | 2,53% | 75.546,00 |
| 22.01.2026 | 135,48 | 138,01 | 128,03 | 135,82 | 0,14% | 66.073,00 |
| 21.01.2026 | 129,69 | 135,90 | 129,69 | 135,63 | 5,60% | 84.606,00 |
| 20.01.2026 | 128,14 | 129,33 | 127,95 | 128,44 | -0,89% | 38.283,00 |
| 16.01.2026 | 129,34 | 131,27 | 129,04 | 129,59 | -0,15% | 40.871,00 |
| 15.01.2026 | 126,69 | 130,00 | 125,70 | 129,78 | 2,82% | 41.749,00 |
| 14.01.2026 | 123,89 | 126,24 | 123,88 | 126,22 | 2,04% | 28.982,00 |
| 13.01.2026 | 123,72 | 124,60 | 122,21 | 123,70 | 0,45% | 42.109,00 |
| 12.01.2026 | 121,77 | 123,59 | 121,77 | 123,14 | 0,44% | 48.966,00 |
| 09.01.2026 | 125,23 | 126,34 | 121,95 | 122,61 | -2,26% | 62.530,00 |
| 08.01.2026 | 121,25 | 126,13 | 121,25 | 125,44 | 2,82% | 51.009,00 |
| 07.01.2026 | 123,73 | 125,07 | 121,77 | 122,00 | -1,21% | 64.437,00 |
| 06.01.2026 | 123,88 | 124,96 | 122,56 | 123,50 | -0,30% | 41.578,00 |
| 05.01.2026 | 120,55 | 125,34 | 120,55 | 123,87 | 2,69% | 73.442,00 |
| 02.01.2026 | 122,25 | 122,82 | 120,05 | 120,63 | -0,98% | 47.721,00 |
| 31.12.2025 | 123,45 | 123,63 | 121,01 | 121,82 | -1,04% | 38.051,00 |
| 30.12.2025 | 125,59 | 125,59 | 122,86 | 123,10 | -1,90% | 37.903,00 |
| 29.12.2025 | 126,91 | 129,97 | 125,05 | 125,49 | -1,13% | 38.286,00 |
| 26.12.2025 | 127,77 | 128,90 | 126,93 | 126,93 | -1,11% | 25.973,00 |
| 24.12.2025 | 129,03 | 130,00 | 128,19 | 128,36 | -0,83% | 27.304,00 |
| 23.12.2025 | 130,03 | 131,14 | 129,43 | 129,43 | -1,20% | 39.026,00 |
| 22.12.2025 | 132,67 | 134,60 | 130,18 | 131,00 | -0,85% | 59.286,00 |
| 19.12.2025 | 136,12 | 136,12 | 131,14 | 132,12 | -2,79% | 233.946,00 |
| 18.12.2025 | 136,67 | 137,56 | 135,38 | 135,91 | 0,50% | 37.489,00 |
| 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 |