26,190$
1,04%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,00 | 26,58 | 26,00 | 26,19 | 1,04% | 57.502,00 |
| 02.07.2025 | 25,40 | 25,92 | 25,31 | 25,92 | 2,05% | 103.980,00 |
| 01.07.2025 | 24,50 | 25,79 | 24,46 | 25,40 | 3,04% | 97.699,00 |
| 30.06.2025 | 24,78 | 24,99 | 24,42 | 24,65 | -0,32% | 97.498,00 |
| 27.06.2025 | 24,74 | 24,88 | 24,41 | 24,73 | 0,41% | 513.941,00 |
| 26.06.2025 | 24,03 | 24,66 | 23,91 | 24,63 | 2,71% | 119.830,00 |
| 25.06.2025 | 24,02 | 24,02 | 23,65 | 23,98 | -0,17% | 83.947,00 |
| 24.06.2025 | 23,95 | 24,42 | 23,78 | 24,02 | 0,71% | 144.885,00 |
| 23.06.2025 | 23,00 | 23,86 | 23,00 | 23,85 | 2,62% | 127.808,00 |
| 20.06.2025 | 23,30 | 23,37 | 22,52 | 23,24 | 0,56% | 130.790,00 |
| 18.06.2025 | 22,87 | 23,37 | 22,80 | 23,11 | 0,92% | 109.359,00 |
| 17.06.2025 | 22,91 | 23,16 | 22,80 | 22,90 | -1,21% | 105.625,00 |
| 16.06.2025 | 23,62 | 23,62 | 23,06 | 23,18 | -0,69% | 97.044,00 |
| 13.06.2025 | 23,63 | 23,96 | 23,25 | 23,34 | -3,03% | 80.979,00 |
| 12.06.2025 | 24,04 | 24,08 | 23,79 | 24,07 | -0,62% | 87.653,00 |
| 11.06.2025 | 24,53 | 24,53 | 24,01 | 24,22 | -0,57% | 93.957,00 |
| 10.06.2025 | 24,03 | 24,50 | 23,90 | 24,36 | 2,01% | 110.870,00 |
| 09.06.2025 | 23,77 | 24,06 | 23,69 | 23,88 | 0,72% | 71.234,00 |
| 06.06.2025 | 23,49 | 23,73 | 23,21 | 23,71 | 2,93% | 56.333,00 |
| 05.06.2025 | 23,26 | 23,26 | 22,90 | 23,03 | -0,93% | 81.246,00 |
| 04.06.2025 | 23,63 | 23,80 | 23,13 | 23,25 | -1,48% | 70.068,00 |
| 03.06.2025 | 23,44 | 23,80 | 22,88 | 23,60 | 0,43% | 63.298,00 |
| 02.06.2025 | 23,69 | 23,80 | 23,11 | 23,50 | -1,22% | 54.533,00 |
| 30.05.2025 | 24,05 | 24,05 | 23,35 | 23,79 | -1,41% | 95.332,00 |
| 29.05.2025 | 23,95 | 24,18 | 23,72 | 24,13 | 0,79% | 57.935,00 |
| 28.05.2025 | 24,22 | 24,23 | 23,91 | 23,94 | -1,36% | 67.376,00 |
| 27.05.2025 | 23,88 | 24,33 | 23,54 | 24,27 | 2,88% | 83.023,00 |
| 23.05.2025 | 23,25 | 23,66 | 23,25 | 23,59 | -0,67% | 78.089,00 |
| 22.05.2025 | 23,55 | 24,01 | 23,54 | 23,75 | 0,08% | 103.325,00 |
| 21.05.2025 | 24,13 | 24,43 | 23,67 | 23,73 | -2,79% | 55.174,00 |
| 20.05.2025 | 24,50 | 24,64 | 24,35 | 24,41 | -0,49% | 51.280,00 |
| 19.05.2025 | 24,23 | 24,62 | 24,22 | 24,53 | 0,12% | 73.617,00 |
| 16.05.2025 | 24,71 | 25,02 | 24,18 | 24,50 | -1,09% | 106.950,00 |
| 15.05.2025 | 24,66 | 24,89 | 24,52 | 24,77 | -0,04% | 67.770,00 |
| 14.05.2025 | 24,83 | 24,97 | 24,64 | 24,78 | -0,56% | 100.236,00 |
| 13.05.2025 | 24,99 | 25,11 | 24,77 | 24,92 | 0,81% | 95.817,00 |
| 12.05.2025 | 25,05 | 25,08 | 24,01 | 24,72 | 3,17% | 109.633,00 |
| 09.05.2025 | 23,92 | 24,01 | 23,74 | 23,96 | 0,13% | 73.115,00 |
| 08.05.2025 | 23,69 | 24,03 | 23,49 | 23,93 | 1,87% | 55.209,00 |
| 07.05.2025 | 23,65 | 23,86 | 23,39 | 23,49 | -0,13% | 73.023,00 |
| 06.05.2025 | 23,35 | 23,66 | 23,20 | 23,52 | -0,84% | 79.312,00 |
| 05.05.2025 | 23,50 | 23,91 | 23,46 | 23,72 | 0,13% | 77.911,00 |
| 02.05.2025 | 23,41 | 23,69 | 23,13 | 23,69 | 2,55% | 126.314,00 |
| 01.05.2025 | 23,06 | 23,26 | 22,74 | 23,10 | 0,22% | 108.869,00 |
| 30.04.2025 | 23,05 | 23,33 | 22,61 | 23,05 | -1,71% | 95.003,00 |
| 29.04.2025 | 23,11 | 23,45 | 22,91 | 23,45 | 1,60% | 115.681,00 |
| 28.04.2025 | 22,73 | 23,14 | 22,65 | 23,08 | 1,54% | 141.494,00 |
| 25.04.2025 | 22,28 | 23,05 | 22,25 | 22,73 | -3,85% | 189.136,00 |
| 24.04.2025 | 23,11 | 23,77 | 22,38 | 23,64 | 1,85% | 187.434,00 |
| 23.04.2025 | 23,80 | 24,20 | 23,21 | 23,21 | -0,17% | 145.423,00 |
| 22.04.2025 | 22,77 | 23,43 | 22,62 | 23,25 | 3,43% | 116.511,00 |
| 21.04.2025 | 22,47 | 22,91 | 22,24 | 22,48 | -1,10% | 148.994,00 |
| 17.04.2025 | 22,45 | 22,84 | 22,26 | 22,73 | 1,29% | 101.440,00 |
| 16.04.2025 | 22,22 | 22,55 | 22,01 | 22,44 | 0,99% | 74.589,00 |
| 15.04.2025 | 21,84 | 22,62 | 21,84 | 22,22 | 0,82% | 102.834,00 |
| 14.04.2025 | 21,80 | 22,60 | 21,40 | 22,04 | 2,08% | 121.634,00 |
| 11.04.2025 | 21,76 | 22,18 | 21,17 | 21,59 | -0,28% | 98.975,00 |
| 10.04.2025 | 22,10 | 23,17 | 21,12 | 21,65 | -4,46% | 143.105,00 |
| 09.04.2025 | 21,21 | 23,28 | 20,93 | 22,66 | 5,40% | 177.318,00 |
| 08.04.2025 | 22,45 | 22,59 | 21,28 | 21,50 | -1,38% | 161.089,00 |
| 07.04.2025 | 21,34 | 22,87 | 21,11 | 21,80 | -0,14% | 164.628,00 |
| 04.04.2025 | 21,43 | 21,90 | 20,07 | 21,83 | -3,06% | 143.208,00 |
| 03.04.2025 | 23,25 | 23,29 | 22,44 | 22,52 | -8,94% | 116.143,00 |
| 02.04.2025 | 24,03 | 24,75 | 24,03 | 24,73 | 1,35% | 145.090,00 |
| 01.04.2025 | 24,14 | 24,49 | 23,95 | 24,40 | 0,25% | 115.431,00 |
| 31.03.2025 | 24,32 | 24,59 | 23,99 | 24,34 | -0,57% | 137.543,00 |
| 28.03.2025 | 25,33 | 25,38 | 24,29 | 24,48 | -3,51% | 105.059,00 |
| 27.03.2025 | 25,40 | 25,54 | 25,18 | 25,37 | -0,12% | 110.323,00 |
| 26.03.2025 | 25,17 | 25,42 | 25,00 | 25,40 | 1,32% | 136.465,00 |
| 25.03.2025 | 25,10 | 25,28 | 24,93 | 25,07 | -0,75% | 66.979,00 |
| 24.03.2025 | 24,91 | 25,32 | 24,83 | 25,26 | 3,27% | 67.228,00 |
| 21.03.2025 | 24,54 | 24,75 | 24,30 | 24,46 | -1,01% | 173.599,00 |
| 20.03.2025 | 24,59 | 24,96 | 24,59 | 24,71 | -0,72% | 35.732,00 |
| 19.03.2025 | 24,58 | 25,05 | 24,31 | 24,89 | 1,18% | 56.621,00 |
| 18.03.2025 | 24,53 | 24,72 | 24,40 | 24,60 | -0,12% | 61.749,00 |
| 17.03.2025 | 24,40 | 24,67 | 24,33 | 24,63 | 0,94% | 67.192,00 |
| 14.03.2025 | 24,18 | 24,48 | 23,72 | 24,40 | 2,01% | 53.438,00 |
| 13.03.2025 | 24,03 | 24,33 | 23,84 | 23,92 | -0,54% | 47.277,00 |
| 12.03.2025 | 24,01 | 24,32 | 23,80 | 24,05 | 0,17% | 82.287,00 |
| 11.03.2025 | 24,20 | 24,30 | 23,25 | 24,01 | -0,27% | 123.074,00 |
| 10.03.2025 | 24,70 | 24,71 | 24,00 | 24,08 | -3,74% | 100.153,00 |
| 07.03.2025 | 25,02 | 25,22 | 24,62 | 25,01 | -0,20% | 61.433,00 |
| 06.03.2025 | 25,03 | 25,17 | 24,67 | 25,06 | -0,91% | 56.717,00 |
| 05.03.2025 | 25,34 | 25,59 | 24,94 | 25,29 | -0,59% | 77.900,00 |
| 04.03.2025 | 25,91 | 26,09 | 25,33 | 25,44 | -3,27% | 70.471,00 |
| 03.03.2025 | 26,55 | 26,82 | 26,10 | 26,30 | -0,87% | 77.779,00 |
| 28.02.2025 | 26,22 | 26,61 | 25,94 | 26,53 | 1,73% | 119.044,00 |
| 27.02.2025 | 26,06 | 26,30 | 25,95 | 26,08 | -0,38% | 60.533,00 |
| 26.02.2025 | 26,34 | 26,51 | 25,96 | 26,18 | -0,46% | 66.429,00 |
| 25.02.2025 | 26,14 | 26,59 | 25,96 | 26,30 | 1,23% | 97.329,00 |
| 24.02.2025 | 26,40 | 26,44 | 25,79 | 25,98 | -1,18% | 137.303,00 |
| 21.02.2025 | 27,42 | 27,42 | 26,26 | 26,29 | -3,06% | 91.193,00 |
| 20.02.2025 | 27,38 | 27,41 | 26,75 | 27,12 | -1,67% | 67.841,00 |
| 19.02.2025 | 27,29 | 27,66 | 27,23 | 27,58 | -0,07% | 87.751,00 |
| 18.02.2025 | 27,38 | 27,70 | 27,37 | 27,60 | 0,58% | 114.472,00 |
| 14.02.2025 | 27,41 | 27,70 | 27,21 | 27,44 | -0,22% | 60.386,00 |
| 13.02.2025 | 27,58 | 27,59 | 27,17 | 27,50 | 0,33% | 54.590,00 |
| 12.02.2025 | 27,40 | 27,91 | 27,35 | 27,41 | -1,86% | 103.151,00 |
| 11.02.2025 | 27,19 | 27,96 | 27,08 | 27,93 | 1,97% | 66.400,00 |
| 10.02.2025 | 27,53 | 27,79 | 27,20 | 27,39 | -0,33% | 97.365,00 |