114,310$
-0,79%
Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 115,00 | 115,50 | 113,54 | 114,31 | -0,79% | 122.679,00 |
| 19.11.2024 | 113,26 | 115,38 | 113,26 | 115,22 | 0,46% | 147.622,00 |
| 18.11.2024 | 114,71 | 115,20 | 113,86 | 114,69 | 0,03% | 143.665,00 |
| 15.11.2024 | 114,08 | 114,98 | 112,29 | 114,66 | 0,02% | 165.285,00 |
| 14.11.2024 | 116,16 | 116,58 | 113,54 | 114,64 | -0,98% | 163.876,00 |
| 13.11.2024 | 116,99 | 117,83 | 115,43 | 115,77 | -0,80% | 221.194,00 |
| 12.11.2024 | 116,61 | 117,84 | 116,44 | 116,70 | -0,50% | 108.752,00 |
| 11.11.2024 | 116,85 | 118,80 | 116,63 | 117,29 | 1,57% | 168.278,00 |
| 08.11.2024 | 113,52 | 116,43 | 112,69 | 115,48 | 1,64% | 120.233,00 |
| 07.11.2024 | 117,09 | 117,66 | 113,10 | 113,62 | -4,22% | 215.117,00 |
| 06.11.2024 | 114,31 | 119,52 | 113,54 | 118,63 | 10,88% | 250.947,00 |
| 05.11.2024 | 104,36 | 107,18 | 104,36 | 106,99 | 2,74% | 114.729,00 |
| 04.11.2024 | 104,71 | 105,47 | 103,32 | 104,14 | -1,23% | 140.321,00 |
| 01.11.2024 | 107,27 | 107,27 | 104,40 | 105,43 | -0,71% | 220.530,00 |
| 31.10.2024 | 107,56 | 108,23 | 106,07 | 106,18 | -1,58% | 94.034,00 |
| 30.10.2024 | 106,12 | 109,55 | 106,12 | 107,88 | 1,33% | 90.227,00 |
| 29.10.2024 | 107,55 | 108,21 | 106,39 | 106,46 | -1,68% | 98.837,00 |
| 28.10.2024 | 106,70 | 108,93 | 106,55 | 108,28 | 2,48% | 106.444,00 |
| 25.10.2024 | 108,68 | 108,68 | 105,45 | 105,66 | -2,18% | 117.628,00 |
| 24.10.2024 | 107,90 | 108,53 | 106,55 | 108,01 | 0,10% | 141.659,00 |
| 23.10.2024 | 107,90 | 110,21 | 105,99 | 107,90 | -0,06% | 339.785,00 |
| 22.10.2024 | 108,00 | 109,24 | 105,15 | 107,96 | -2,01% | 318.618,00 |
| 21.10.2024 | 113,34 | 113,34 | 109,85 | 110,17 | -3,14% | 169.380,00 |
| 18.10.2024 | 114,46 | 114,85 | 113,29 | 113,74 | -0,80% | 139.016,00 |
| 17.10.2024 | 112,50 | 114,93 | 112,41 | 114,66 | 1,57% | 119.071,00 |
| 16.10.2024 | 111,52 | 113,54 | 111,52 | 112,89 | 1,72% | 139.836,00 |
| 15.10.2024 | 110,56 | 113,06 | 110,17 | 110,98 | 1,51% | 273.727,00 |
| 14.10.2024 | 108,08 | 109,89 | 107,35 | 109,33 | 1,28% | 94.136,00 |
| 11.10.2024 | 105,38 | 109,00 | 105,38 | 107,95 | 2,70% | 206.040,00 |
| 10.10.2024 | 103,83 | 105,14 | 103,73 | 105,11 | 0,45% | 114.409,00 |
| 09.10.2024 | 102,55 | 104,85 | 102,55 | 104,64 | 1,80% | 87.999,00 |
| 08.10.2024 | 102,66 | 103,95 | 102,66 | 102,79 | 0,15% | 93.266,00 |
| 07.10.2024 | 102,98 | 103,10 | 102,31 | 102,64 | -0,84% | 98.641,00 |
| 04.10.2024 | 103,69 | 104,33 | 102,87 | 103,51 | 1,63% | 72.016,00 |
| 03.10.2024 | 100,55 | 101,92 | 99,93 | 101,85 | 0,57% | 70.611,00 |
| 02.10.2024 | 101,04 | 101,98 | 100,61 | 101,27 | 0,06% | 104.490,00 |
| 01.10.2024 | 104,35 | 104,35 | 100,80 | 101,21 | -3,24% | 108.098,00 |
| 30.09.2024 | 103,71 | 106,02 | 103,71 | 104,60 | 0,21% | 123.022,00 |
| 27.09.2024 | 105,30 | 105,39 | 103,74 | 104,38 | 0,08% | 62.121,00 |
| 26.09.2024 | 103,71 | 104,82 | 103,00 | 104,30 | 1,47% | 65.567,00 |
| 25.09.2024 | 104,46 | 104,46 | 102,50 | 102,79 | -1,49% | 112.195,00 |
| 24.09.2024 | 106,85 | 107,11 | 104,19 | 104,34 | -2,14% | 67.650,00 |
| 23.09.2024 | 106,39 | 107,14 | 105,82 | 106,62 | 0,80% | 102.006,00 |
| 20.09.2024 | 108,01 | 108,01 | 105,59 | 105,77 | -1,62% | 257.458,00 |
| 19.09.2024 | 106,45 | 107,83 | 105,48 | 107,51 | 2,76% | 130.076,00 |
| 18.09.2024 | 104,46 | 108,00 | 103,34 | 104,62 | 0,46% | 92.831,00 |
| 17.09.2024 | 104,52 | 106,29 | 103,70 | 104,14 | -0,30% | 130.023,00 |
| 16.09.2024 | 103,01 | 104,78 | 101,79 | 104,45 | 1,45% | 101.479,00 |
| 13.09.2024 | 101,55 | 102,96 | 101,55 | 102,96 | 2,10% | 106.258,00 |
| 12.09.2024 | 101,43 | 101,60 | 99,97 | 100,84 | 0,04% | 51.850,00 |
| 11.09.2024 | 101,62 | 101,62 | 98,87 | 100,80 | -1,61% | 106.744,00 |
| 10.09.2024 | 103,30 | 103,50 | 100,54 | 102,45 | -0,69% | 117.524,00 |
| 09.09.2024 | 101,46 | 103,52 | 101,46 | 103,16 | 1,53% | 199.222,00 |
| 06.09.2024 | 102,94 | 103,57 | 101,04 | 101,61 | -1,35% | 78.666,00 |
| 05.09.2024 | 103,94 | 104,16 | 102,50 | 103,00 | -0,43% | 82.019,00 |
| 04.09.2024 | 103,25 | 104,89 | 101,73 | 103,45 | -0,06% | 124.440,00 |
| 03.09.2024 | 104,55 | 105,33 | 102,91 | 103,51 | -1,37% | 70.281,00 |
| 30.08.2024 | 104,13 | 105,06 | 103,72 | 104,95 | 1,01% | 146.828,00 |
| 29.08.2024 | 104,80 | 105,07 | 103,27 | 103,90 | -0,35% | 96.304,00 |
| 28.08.2024 | 102,18 | 104,81 | 101,81 | 104,26 | 1,30% | 82.465,00 |
| 27.08.2024 | 103,30 | 103,70 | 102,37 | 102,92 | -0,93% | 79.774,00 |
| 26.08.2024 | 105,52 | 106,20 | 103,83 | 103,89 | -0,95% | 81.410,00 |
| 23.08.2024 | 101,51 | 105,44 | 101,09 | 104,89 | 3,60% | 409.281,00 |
| 22.08.2024 | 100,12 | 101,61 | 100,07 | 101,25 | 0,86% | 82.300,00 |
| 21.08.2024 | 99,88 | 100,50 | 98,86 | 100,39 | 0,91% | 129.718,00 |
| 20.08.2024 | 101,05 | 101,05 | 99,20 | 99,48 | -1,97% | 101.136,00 |
| 19.08.2024 | 99,69 | 101,64 | 99,69 | 101,48 | 1,94% | 72.394,00 |
| 16.08.2024 | 98,48 | 100,18 | 98,28 | 99,55 | 1,21% | 63.313,00 |
| 15.08.2024 | 97,79 | 99,87 | 97,23 | 98,36 | 1,18% | 88.970,00 |
| 14.08.2024 | 97,29 | 97,30 | 96,06 | 97,21 | 0,10% | 92.930,00 |
| 13.08.2024 | 96,79 | 97,29 | 95,67 | 97,12 | 1,21% | 100.073,00 |
| 12.08.2024 | 97,95 | 99,62 | 95,73 | 95,95 | -1,54% | 141.142,00 |
| 09.08.2024 | 97,61 | 98,40 | 96,62 | 97,45 | -0,35% | 101.516,00 |
| 08.08.2024 | 97,17 | 98,15 | 96,86 | 97,79 | 1,68% | 82.498,00 |
| 07.08.2024 | 97,57 | 98,47 | 96,08 | 96,17 | 0,14% | 125.688,00 |
| 06.08.2024 | 96,06 | 97,23 | 95,40 | 96,04 | 0,16% | 119.130,00 |
| 05.08.2024 | 93,43 | 96,68 | 91,33 | 95,89 | -1,06% | 126.721,00 |
| 02.08.2024 | 96,63 | 97,50 | 94,04 | 96,92 | -1,72% | 166.359,00 |
| 01.08.2024 | 102,80 | 102,95 | 98,32 | 98,62 | -4,10% | 187.636,00 |
| 31.07.2024 | 104,17 | 104,50 | 102,46 | 102,84 | -1,24% | 280.784,00 |
| 30.07.2024 | 104,31 | 105,21 | 103,93 | 104,13 | -0,06% | 82.803,00 |
| 29.07.2024 | 106,23 | 106,50 | 104,08 | 104,19 | -1,48% | 130.238,00 |
| 26.07.2024 | 106,67 | 107,50 | 105,37 | 105,75 | 0,13% | 198.359,00 |
| 25.07.2024 | 105,17 | 107,32 | 105,17 | 105,61 | 0,40% | 185.419,00 |
| 24.07.2024 | 106,00 | 107,21 | 105,06 | 105,19 | -0,76% | 275.189,00 |
| 23.07.2024 | 107,56 | 107,98 | 102,00 | 106,00 | -0,74% | 227.497,00 |
| 22.07.2024 | 103,25 | 107,02 | 102,49 | 106,79 | 3,00% | 232.200,00 |
| 19.07.2024 | 102,13 | 104,33 | 101,98 | 103,68 | 1,09% | 142.559,00 |
| 18.07.2024 | 103,05 | 105,65 | 101,48 | 102,56 | -1,62% | 150.388,00 |
| 17.07.2024 | 100,52 | 104,68 | 100,52 | 104,25 | 2,21% | 145.888,00 |
| 16.07.2024 | 98,94 | 101,99 | 98,05 | 101,99 | 3,73% | 209.461,00 |
| 15.07.2024 | 96,12 | 99,00 | 96,12 | 98,32 | 3,16% | 96.333,00 |
| 12.07.2024 | 95,07 | 95,96 | 94,68 | 95,31 | 0,74% | 104.640,00 |
| 11.07.2024 | 91,86 | 94,71 | 91,16 | 94,61 | 4,15% | 107.041,00 |
| 10.07.2024 | 89,48 | 90,88 | 88,91 | 90,84 | 1,76% | 76.014,00 |
| 09.07.2024 | 87,55 | 89,29 | 87,31 | 89,27 | 1,55% | 90.328,00 |
| 08.07.2024 | 89,02 | 89,62 | 87,79 | 87,91 | -0,42% | 124.280,00 |
| 05.07.2024 | 90,44 | 90,44 | 87,86 | 88,28 | -2,38% | 253.216,00 |
| 03.07.2024 | 91,86 | 91,98 | 90,42 | 90,43 | -1,80% | 105.251,00 |
| 02.07.2024 | 90,45 | 92,31 | 86,43 | 92,09 | 1,43% | 97.244,00 |