150,040$
-0,40%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 150,57 | 151,48 | 149,25 | 150,04 | -0,40% | 92.822,00 |
| 11.11.2026 | 151,29 | 151,34 | 149,08 | 150,65 | -0,14% | 57.247,00 |
| 10.11.2026 | 150,52 | 151,24 | 149,33 | 150,86 | 0,08% | 41.026,00 |
| 09.11.2026 | 148,65 | 151,40 | 148,16 | 150,74 | 1,77% | 62.122,00 |
| 06.11.2026 | 147,71 | 149,14 | 147,71 | 148,12 | 0,39% | 77.037,00 |
| 05.11.2026 | 151,18 | 153,70 | 147,24 | 147,54 | -1,44% | 132.554,00 |
| 04.11.2026 | 151,39 | 153,69 | 149,30 | 149,70 | 1,07% | 96.131,00 |
| 03.11.2026 | 151,44 | 151,44 | 147,54 | 148,12 | -1,76% | 76.697,00 |
| 02.11.2026 | 149,48 | 152,82 | 149,48 | 150,77 | 1,17% | 70.941,00 |
| 30.10.2026 | 151,11 | 151,11 | 148,87 | 149,03 | -1,00% | 69.210,00 |
| 29.10.2026 | 149,46 | 152,84 | 149,46 | 150,53 | 1,79% | 120.929,00 |
| 28.10.2026 | 149,16 | 149,69 | 146,48 | 147,88 | -0,57% | 171.712,00 |
| 27.10.2026 | 149,02 | 149,80 | 147,72 | 148,73 | -0,07% | 117.405,00 |
| 26.10.2026 | 148,28 | 150,23 | 146,55 | 148,83 | 1,01% | 68.350,00 |
| 23.10.2026 | 144,31 | 147,90 | 144,31 | 147,34 | 1,36% | 83.755,00 |
| 22.10.2026 | 143,11 | 147,80 | 143,11 | 145,36 | 2,46% | 97.126,00 |
| 21.10.2026 | 138,45 | 142,72 | 131,75 | 141,87 | -4,45% | 155.777,00 |
| 20.10.2026 | 148,35 | 150,30 | 147,38 | 148,49 | 1,83% | 60.167,00 |
| 19.10.2026 | 147,89 | 148,58 | 145,82 | 145,82 | -1,30% | 34.121,00 |
| 16.10.2026 | 148,80 | 150,15 | 147,55 | 147,74 | 0,54% | 38.715,00 |
| 15.10.2026 | 147,10 | 149,50 | 146,61 | 146,94 | 0,71% | 43.215,00 |
| 14.10.2026 | 144,28 | 146,95 | 142,15 | 145,91 | -0,34% | 92.573,00 |
| 13.10.2026 | 147,75 | 149,14 | 145,53 | 146,41 | -0,37% | 85.766,00 |
| 12.10.2026 | 145,06 | 148,63 | 145,06 | 146,95 | 1,07% | 61.018,00 |
| 09.10.2026 | 147,98 | 147,98 | 145,38 | 145,39 | -1,74% | 38.529,00 |
| 08.10.2026 | 147,50 | 149,47 | 146,49 | 147,97 | 0,28% | 65.673,00 |
| 07.10.2026 | 149,00 | 149,90 | 147,36 | 147,56 | -1,84% | 73.424,00 |
| 06.10.2026 | 151,92 | 152,37 | 150,25 | 150,33 | -0,57% | 46.097,00 |
| 05.10.2026 | 152,19 | 153,23 | 151,00 | 151,19 | -0,92% | 55.764,00 |
| 02.10.2026 | 150,68 | 152,94 | 150,63 | 152,60 | 2,00% | 48.879,00 |
| 01.10.2026 | 148,26 | 149,64 | 146,71 | 149,61 | 0,53% | 58.164,00 |
| 30.09.2026 | 149,90 | 150,98 | 148,15 | 148,81 | -0,61% | 60.500,00 |
| 29.09.2026 | 150,77 | 152,19 | 149,18 | 149,72 | -0,99% | 84.885,00 |
| 28.09.2026 | 152,13 | 152,13 | 150,72 | 151,21 | -0,78% | 56.810,00 |
| 25.09.2026 | 150,52 | 152,49 | 150,52 | 152,40 | 1,24% | 86.124,00 |
| 24.09.2026 | 149,65 | 151,11 | 149,02 | 150,54 | 1,46% | 43.692,00 |
| 23.09.2026 | 150,59 | 151,54 | 148,23 | 148,38 | -1,74% | 80.931,00 |
| 22.09.2026 | 152,81 | 153,02 | 149,91 | 151,01 | -0,35% | 93.226,00 |
| 21.09.2026 | 151,87 | 152,43 | 151,35 | 151,54 | -0,17% | 33.457,00 |
| 18.09.2026 | 151,40 | 152,46 | 149,98 | 151,80 | -0,18% | 115.329,00 |
| 17.09.2026 | 152,07 | 154,13 | 150,84 | 152,08 | 0,90% | 57.643,00 |
| 16.09.2026 | 153,00 | 153,50 | 149,01 | 150,73 | -1,72% | 59.548,00 |
| 15.09.2026 | 153,35 | 154,55 | 151,99 | 153,36 | 0,01% | 56.817,00 |
| 14.09.2026 | 154,23 | 155,18 | 152,42 | 153,35 | -0,71% | 51.351,00 |
| 11.09.2026 | 156,86 | 157,64 | 153,81 | 154,45 | -0,62% | 54.532,00 |
| 10.09.2026 | 153,37 | 155,85 | 152,45 | 155,41 | 1,13% | 81.715,00 |
| 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 |