153,680$
-0,98%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 154,01 | 154,86 | 153,37 | 153,68 | -0,98% | 82.127,00 |
| 08.09.2026 | 155,41 | 156,93 | 154,21 | 155,20 | -0,66% | 55.619,00 |
| 04.09.2026 | 153,73 | 156,77 | 153,73 | 156,23 | 0,90% | 60.673,00 |
| 03.09.2026 | 154,88 | 156,65 | 154,24 | 154,83 | 0,70% | 67.066,00 |
| 02.09.2026 | 150,56 | 154,25 | 150,19 | 153,75 | 2,09% | 86.978,00 |
| 01.09.2026 | 150,20 | 152,29 | 148,32 | 150,60 | -0,04% | 99.997,00 |
| 31.08.2026 | 154,59 | 154,59 | 150,61 | 150,66 | -1,61% | 68.982,00 |
| 28.08.2026 | 152,31 | 154,06 | 151,71 | 153,12 | 0,68% | 52.694,00 |
| 27.08.2026 | 152,73 | 153,04 | 150,71 | 152,09 | -1,04% | 82.489,00 |
| 26.08.2026 | 153,55 | 154,40 | 152,41 | 153,69 | 0,46% | 66.295,00 |
| 25.08.2026 | 154,37 | 154,44 | 151,21 | 152,99 | -0,71% | 69.255,00 |
| 24.08.2026 | 153,14 | 154,68 | 151,26 | 154,08 | 0,87% | 118.073,00 |
| 21.08.2026 | 153,45 | 155,20 | 151,41 | 152,76 | 0,48% | 79.278,00 |
| 20.08.2026 | 149,63 | 152,67 | 148,91 | 152,03 | 0,81% | 94.836,00 |
| 19.08.2026 | 157,20 | 157,30 | 150,81 | 150,81 | -3,11% | 76.506,00 |
| 18.08.2026 | 157,68 | 157,68 | 155,44 | 155,65 | -0,78% | 57.960,00 |
| 17.08.2026 | 157,32 | 159,10 | 156,00 | 156,88 | -0,82% | 92.824,00 |
| 14.08.2026 | 158,56 | 158,99 | 155,91 | 158,18 | -0,16% | 39.537,00 |
| 13.08.2026 | 158,20 | 158,85 | 157,24 | 158,44 | 0,75% | 43.109,00 |
| 12.08.2026 | 156,78 | 158,86 | 156,46 | 157,26 | 0,21% | 73.452,00 |
| 11.08.2026 | 153,83 | 157,13 | 153,59 | 156,93 | 2,62% | 52.371,00 |
| 10.08.2026 | 152,62 | 153,34 | 150,87 | 152,92 | -0,23% | 46.067,00 |
| 07.08.2026 | 153,87 | 155,01 | 153,17 | 153,28 | -1,08% | 47.526,00 |
| 06.08.2026 | 157,45 | 157,45 | 154,20 | 154,95 | -0,69% | 91.248,00 |
| 05.08.2026 | 156,36 | 157,01 | 154,78 | 156,03 | -0,24% | 83.663,00 |
| 04.08.2026 | 155,29 | 156,82 | 153,73 | 156,41 | 0,85% | 63.504,00 |
| 03.08.2026 | 154,76 | 156,99 | 154,49 | 155,09 | 1,54% | 80.833,00 |
| 31.07.2026 | 150,82 | 154,42 | 148,94 | 152,74 | 0,99% | 75.941,00 |
| 30.07.2026 | 152,00 | 152,73 | 149,90 | 151,24 | -0,34% | 94.966,00 |
| 29.07.2026 | 151,24 | 153,07 | 150,48 | 151,75 | 0,62% | 62.872,00 |
| 28.07.2026 | 149,73 | 153,03 | 148,67 | 150,81 | 1,44% | 101.347,00 |
| 27.07.2026 | 151,53 | 153,06 | 147,47 | 148,67 | -1,40% | 114.218,00 |
| 24.07.2026 | 148,03 | 151,60 | 146,04 | 150,78 | 2,29% | 98.764,00 |
| 23.07.2026 | 145,69 | 148,51 | 143,61 | 147,41 | 0,70% | 129.702,00 |
| 22.07.2026 | 146,26 | 146,84 | 141,89 | 146,39 | 0,69% | 123.092,00 |
| 21.07.2026 | 145,04 | 146,73 | 142,85 | 145,39 | -0,59% | 88.818,00 |
| 20.07.2026 | 146,27 | 147,14 | 137,97 | 146,25 | -0,26% | 171.940,00 |
| 17.07.2026 | 152,02 | 153,83 | 145,31 | 146,63 | -4,31% | 177.068,00 |
| 16.07.2026 | 147,89 | 153,88 | 147,41 | 153,23 | 3,90% | 124.385,00 |
| 15.07.2026 | 146,70 | 148,40 | 145,55 | 147,48 | 0,61% | 97.291,00 |
| 14.07.2026 | 147,06 | 147,79 | 145,51 | 146,59 | -0,05% | 60.986,00 |
| 13.07.2026 | 147,95 | 148,55 | 146,08 | 146,66 | -0,62% | 91.745,00 |
| 10.07.2026 | 147,05 | 147,98 | 146,08 | 147,58 | 0,53% | 49.641,00 |
| 09.07.2026 | 145,11 | 148,14 | 145,11 | 146,80 | 1,13% | 68.650,00 |
| 08.07.2026 | 149,57 | 150,55 | 144,45 | 145,17 | -2,94% | 138.331,00 |
| 07.07.2026 | 151,54 | 152,01 | 149,53 | 149,57 | -1,12% | 63.639,00 |
| 06.07.2026 | 152,73 | 153,55 | 148,80 | 151,26 | -0,36% | 115.362,00 |
| 02.07.2026 | 154,09 | 154,09 | 150,23 | 151,80 | -0,78% | 63.026,00 |
| 01.07.2026 | 148,45 | 154,29 | 147,05 | 152,99 | 3,06% | 119.756,00 |
| 30.06.2026 | 147,81 | 149,00 | 147,51 | 148,45 | 0,56% | 76.836,00 |
| 29.06.2026 | 147,58 | 148,33 | 145,37 | 147,62 | -0,19% | 107.807,00 |
| 26.06.2026 | 145,22 | 148,30 | 145,05 | 147,90 | 2,22% | 233.678,00 |
| 25.06.2026 | 146,13 | 146,59 | 143,38 | 144,69 | -1,07% | 86.330,00 |
| 24.06.2026 | 143,92 | 146,25 | 143,26 | 146,25 | 1,18% | 91.252,00 |
| 23.06.2026 | 143,32 | 145,02 | 142,64 | 144,55 | 1,21% | 91.455,00 |
| 22.06.2026 | 142,69 | 144,20 | 139,86 | 142,82 | 0,10% | 64.775,00 |
| 18.06.2026 | 143,28 | 144,54 | 141,55 | 142,68 | 0,88% | 166.813,00 |
| 17.06.2026 | 143,75 | 146,48 | 140,29 | 141,43 | -2,17% | 99.951,00 |
| 16.06.2026 | 143,83 | 145,84 | 143,03 | 144,57 | 1,33% | 67.556,00 |
| 15.06.2026 | 145,08 | 146,84 | 137,76 | 142,67 | -1,70% | 100.867,00 |
| 12.06.2026 | 144,93 | 146,13 | 144,28 | 145,13 | 0,79% | 79.738,00 |
| 11.06.2026 | 144,59 | 145,24 | 142,80 | 143,99 | 0,10% | 56.315,00 |
| 10.06.2026 | 145,10 | 146,15 | 143,24 | 143,84 | 0,37% | 139.122,00 |
| 09.06.2026 | 142,26 | 145,85 | 140,21 | 143,31 | 1,02% | 132.960,00 |
| 08.06.2026 | 141,01 | 142,57 | 140,71 | 141,86 | 1,21% | 63.299,00 |
| 05.06.2026 | 140,01 | 142,50 | 139,06 | 140,17 | 0,26% | 81.795,00 |
| 04.06.2026 | 138,14 | 140,77 | 137,72 | 139,80 | 2,46% | 62.580,00 |
| 03.06.2026 | 139,57 | 141,32 | 135,87 | 136,45 | -2,42% | 119.211,00 |
| 02.06.2026 | 137,07 | 141,48 | 137,07 | 139,83 | 1,75% | 104.192,00 |
| 01.06.2026 | 137,90 | 138,70 | 134,23 | 137,43 | -1,01% | 123.052,00 |
| 29.05.2026 | 140,66 | 141,88 | 138,76 | 138,84 | -1,33% | 131.105,00 |
| 28.05.2026 | 139,39 | 140,77 | 137,33 | 140,71 | 1,08% | 96.471,00 |
| 27.05.2026 | 141,80 | 142,17 | 139,09 | 139,20 | -1,64% | 109.482,00 |
| 26.05.2026 | 142,09 | 143,50 | 139,93 | 141,52 | -0,25% | 94.032,00 |
| 22.05.2026 | 142,67 | 143,86 | 140,00 | 141,87 | -0,22% | 101.888,00 |
| 21.05.2026 | 142,15 | 143,00 | 139,04 | 142,18 | -0,45% | 195.915,00 |
| 20.05.2026 | 143,54 | 146,35 | 140,00 | 142,82 | -0,30% | 169.898,00 |
| 19.05.2026 | 143,46 | 145,02 | 141,99 | 143,25 | -0,25% | 90.156,00 |
| 18.05.2026 | 141,34 | 144,38 | 141,34 | 143,61 | 1,76% | 101.455,00 |
| 15.05.2026 | 143,44 | 143,44 | 140,89 | 141,12 | -1,81% | 50.612,00 |
| 14.05.2026 | 144,39 | 145,99 | 143,00 | 143,72 | 0,09% | 45.339,00 |
| 13.05.2026 | 144,04 | 144,74 | 141,99 | 143,59 | -0,24% | 100.426,00 |
| 12.05.2026 | 144,51 | 144,99 | 140,69 | 143,93 | -0,54% | 94.985,00 |
| 11.05.2026 | 146,79 | 146,79 | 144,32 | 144,72 | -1,14% | 58.534,00 |
| 08.05.2026 | 145,00 | 146,76 | 144,53 | 146,39 | 0,96% | 53.584,00 |
| 07.05.2026 | 146,13 | 147,77 | 144,78 | 145,00 | -0,59% | 60.751,00 |
| 06.05.2026 | 146,27 | 147,17 | 144,73 | 145,86 | 0,08% | 93.656,00 |
| 05.05.2026 | 144,95 | 147,66 | 144,40 | 145,74 | 1,29% | 64.349,00 |
| 04.05.2026 | 141,93 | 144,60 | 140,25 | 143,89 | 0,90% | 99.409,00 |
| 01.05.2026 | 145,30 | 145,90 | 142,11 | 142,60 | -1,86% | 153.771,00 |
| 30.04.2026 | 143,57 | 146,49 | 141,25 | 145,31 | 0,56% | 105.855,00 |
| 29.04.2026 | 147,50 | 148,02 | 143,59 | 144,50 | -2,81% | 84.009,00 |
| 28.04.2026 | 146,84 | 149,99 | 143,73 | 148,67 | 2,09% | 73.239,00 |
| 27.04.2026 | 144,19 | 149,50 | 142,94 | 145,62 | 1,11% | 79.653,00 |
| 24.04.2026 | 142,43 | 144,69 | 139,27 | 144,02 | 1,29% | 104.901,00 |
| 23.04.2026 | 141,21 | 142,19 | 139,04 | 142,19 | 2,12% | 75.005,00 |
| 22.04.2026 | 139,90 | 139,90 | 137,11 | 139,24 | -0,35% | 57.526,00 |
| 21.04.2026 | 138,81 | 141,46 | 138,81 | 139,73 | 0,49% | 66.629,00 |
| 20.04.2026 | 139,13 | 140,73 | 134,28 | 139,05 | -1,29% | 74.241,00 |
| 17.04.2026 | 143,67 | 148,52 | 137,38 | 140,87 | -0,94% | 165.852,00 |