139,050$
-1,29%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 141,83 | 143,06 | 141,06 | 142,21 | -0,31% | 66.095,00 |
| 15.04.2026 | 141,51 | 142,99 | 139,34 | 142,65 | 0,09% | 85.113,00 |
| 14.04.2026 | 141,33 | 142,90 | 138,71 | 142,52 | 0,77% | 74.854,00 |
| 13.04.2026 | 143,06 | 143,23 | 140,74 | 141,43 | -1,54% | 112.091,00 |
| 10.04.2026 | 143,05 | 143,73 | 141,70 | 143,64 | -0,86% | 74.021,00 |
| 09.04.2026 | 140,11 | 145,74 | 139,48 | 144,88 | 2,91% | 80.923,00 |
| 08.04.2026 | 141,68 | 144,07 | 139,47 | 140,79 | 1,43% | 148.617,00 |
| 07.04.2026 | 137,44 | 138,81 | 136,21 | 138,81 | 0,85% | 109.820,00 |
| 06.04.2026 | 136,49 | 138,40 | 135,07 | 137,64 | 0,47% | 100.370,00 |
| 02.04.2026 | 135,50 | 137,51 | 134,65 | 136,99 | 0,60% | 36.274,00 |
| 01.04.2026 | 136,93 | 138,37 | 135,94 | 136,17 | 0,82% | 70.454,00 |
| 31.03.2026 | 134,40 | 135,32 | 132,56 | 135,06 | 1,31% | 123.283,00 |
| 30.03.2026 | 132,55 | 133,86 | 132,07 | 133,31 | 0,97% | 54.393,00 |
| 27.03.2026 | 131,79 | 133,09 | 130,92 | 132,02 | -0,35% | 42.350,00 |
| 26.03.2026 | 131,21 | 133,15 | 129,82 | 132,49 | -0,05% | 39.888,00 |
| 25.03.2026 | 134,20 | 134,83 | 130,47 | 132,56 | -0,83% | 46.873,00 |
| 24.03.2026 | 131,68 | 134,55 | 131,68 | 133,67 | 0,75% | 77.128,00 |
| 23.03.2026 | 133,69 | 137,06 | 132,37 | 132,68 | 1,39% | 89.943,00 |
| 20.03.2026 | 134,33 | 135,07 | 130,16 | 130,86 | -2,61% | 331.602,00 |
| 19.03.2026 | 132,05 | 135,12 | 130,13 | 134,36 | 1,84% | 113.902,00 |
| 18.03.2026 | 134,68 | 135,50 | 131,51 | 131,93 | -2,72% | 96.553,00 |
| 17.03.2026 | 136,90 | 138,26 | 135,09 | 135,62 | -0,49% | 84.277,00 |
| 16.03.2026 | 135,97 | 137,51 | 135,58 | 136,29 | 0,63% | 78.427,00 |
| 13.03.2026 | 135,34 | 138,83 | 135,02 | 135,44 | 0,53% | 145.891,00 |
| 12.03.2026 | 130,47 | 136,95 | 130,47 | 134,72 | 0,34% | 156.092,00 |
| 11.03.2026 | 135,44 | 137,07 | 133,17 | 134,27 | -1,76% | 107.074,00 |
| 10.03.2026 | 135,44 | 140,95 | 134,52 | 136,67 | 0,41% | 167.436,00 |
| 09.03.2026 | 132,00 | 137,18 | 131,39 | 136,11 | -0,15% | 146.058,00 |
| 06.03.2026 | 133,07 | 136,38 | 131,04 | 136,32 | -0,07% | 131.033,00 |
| 05.03.2026 | 137,94 | 138,77 | 135,16 | 136,41 | -2,09% | 86.530,00 |
| 04.03.2026 | 139,31 | 140,19 | 137,41 | 139,33 | 0,78% | 78.504,00 |
| 03.03.2026 | 135,89 | 138,35 | 134,50 | 138,25 | 0,13% | 72.651,00 |
| 02.03.2026 | 132,30 | 138,64 | 131,82 | 138,07 | 2,37% | 79.954,00 |
| 27.02.2026 | 137,45 | 137,59 | 133,56 | 134,88 | -3,75% | 113.497,00 |
| 26.02.2026 | 141,97 | 143,20 | 139,77 | 140,14 | -1,27% | 94.124,00 |
| 25.02.2026 | 139,98 | 141,96 | 139,18 | 141,94 | 1,95% | 72.627,00 |
| 24.02.2026 | 140,41 | 140,75 | 137,55 | 139,23 | -2,62% | 95.839,00 |
| 20.02.2026 | 141,87 | 142,97 | 139,97 | 142,97 | 0,43% | 143.574,00 |
| 19.02.2026 | 143,59 | 144,59 | 140,83 | 142,36 | -1,67% | 115.494,00 |
| 18.02.2026 | 147,07 | 149,27 | 143,77 | 144,78 | -1,39% | 75.188,00 |
| 17.02.2026 | 146,00 | 149,63 | 144,99 | 146,82 | 0,56% | 92.129,00 |
| 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 |