Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,15 | 86,30 | 85,89 | 86,06 | -2,78% | - |
| 25.02.2021 | 90,18 | 90,22 | 0,00 | 88,52 | -1,73% | - |
| 24.02.2021 | 88,88 | 90,52 | 88,67 | 90,08 | 2,28% | - |
| 23.02.2021 | 87,85 | 88,70 | 86,88 | 88,07 | 1,60% | - |
| 22.02.2021 | 85,99 | 87,35 | 85,65 | 86,69 | 2,43% | - |
| 19.02.2021 | 83,23 | 85,07 | 82,90 | 84,63 | 3,06% | - |
| 18.02.2021 | 82,71 | 82,92 | 81,66 | 82,12 | -1,39% | - |
| 17.02.2021 | 83,69 | 84,15 | 82,63 | 83,28 | -0,82% | - |
| 16.02.2021 | 83,56 | 84,41 | 83,26 | 83,96 | 1,44% | - |
| 12.02.2021 | 82,90 | 83,42 | 0,00 | 82,77 | 0,25% | - |
| 11.02.2021 | 83,77 | 83,81 | 81,48 | 82,56 | -1,42% | - |
| 10.02.2021 | 83,61 | 85,11 | 82,88 | 83,75 | 0,44% | - |
| 09.02.2021 | 81,53 | 83,72 | 81,52 | 83,38 | 2,02% | - |
| 08.02.2021 | 81,32 | 82,04 | 80,71 | 81,73 | 0,88% | - |
| 05.02.2021 | 80,92 | 81,48 | 80,14 | 81,02 | 0,52% | - |
| 04.02.2021 | 80,60 | 80,83 | 80,60 | 80,60 | 3,78% | - |
| 03.02.2021 | 76,10 | 77,76 | 75,12 | 77,67 | 0,96% | - |
| 02.02.2021 | 76,25 | 77,35 | 76,07 | 76,93 | 1,40% | - |
| 01.02.2021 | 73,77 | 76,28 | 73,45 | 75,87 | 2,63% | - |
| 29.01.2021 | 73,92 | 73,92 | 73,92 | 73,92 | -3,18% | - |
| 28.01.2021 | 76,35 | 76,35 | 76,15 | 76,35 | 0,49% | - |
| 27.01.2021 | 76,56 | 77,29 | 75,18 | 75,97 | -1,93% | - |
| 26.01.2021 | 78,30 | 78,83 | 76,26 | 77,47 | -1,56% | - |
| 25.01.2021 | 78,38 | 79,02 | 77,20 | 78,69 | -0,47% | - |
| 22.01.2021 | 77,21 | 79,34 | 76,97 | 79,07 | 0,84% | - |
| 21.01.2021 | 79,11 | 79,11 | 77,42 | 78,41 | -1,71% | - |
| 20.01.2021 | 80,82 | 81,20 | 79,06 | 79,77 | -0,65% | - |
| 19.01.2021 | 79,80 | 80,51 | 79,28 | 80,29 | 1,27% | - |
| 15.01.2021 | 78,16 | 79,90 | 77,96 | 79,29 | -1,39% | - |
| 14.01.2021 | 79,35 | 80,78 | 78,72 | 80,40 | 4,82% | - |
| 13.01.2021 | 75,85 | 77,09 | 75,31 | 76,71 | -1,43% | - |
| 12.01.2021 | 77,81 | 77,82 | 77,81 | 77,82 | 0,63% | - |
| 11.01.2021 | 75,84 | 77,64 | 75,50 | 77,33 | 2,09% | - |
| 08.01.2021 | 76,74 | 77,18 | 75,22 | 75,75 | -2,08% | - |
| 07.01.2021 | 77,66 | 77,98 | 76,88 | 77,36 | 1,64% | - |
| 06.01.2021 | 76,11 | 77,26 | 0,00 | 76,11 | 8,10% | - |
| 05.01.2021 | 69,83 | 71,58 | 69,32 | 70,41 | 1,31% | - |
| 04.01.2021 | 68,95 | 69,62 | 67,84 | 69,50 | 1,31% | - |
| 31.12.2020 | 68,98 | 69,60 | 68,43 | 68,60 | -0,77% | - |
| 30.12.2020 | 69,51 | 69,66 | 68,88 | 69,13 | 0,57% | - |
| 29.12.2020 | 69,03 | 69,13 | 68,34 | 68,74 | -1,79% | - |
| 28.12.2020 | 71,04 | 71,16 | 69,97 | 69,99 | 2,04% | - |
| 24.12.2020 | 68,85 | 69,17 | 67,60 | 68,59 | -1,37% | - |
| 23.12.2020 | 69,01 | 69,91 | 68,76 | 69,55 | 3,24% | - |
| 22.12.2020 | 68,52 | 68,67 | 66,23 | 67,36 | -1,05% | - |
| 21.12.2020 | 67,18 | 68,31 | 66,92 | 68,08 | 0,05% | - |
| 18.12.2020 | 69,12 | 69,50 | 67,76 | 68,04 | -2,11% | - |
| 17.12.2020 | 69,86 | 70,09 | 69,22 | 69,51 | -1,36% | - |
| 16.12.2020 | 70,69 | 70,81 | 69,91 | 70,47 | -0,11% | - |
| 15.12.2020 | 69,97 | 70,98 | 69,39 | 70,54 | 0,23% | - |
| 14.12.2020 | 70,38 | 70,38 | 70,38 | 70,38 | -0,13% | - |
| 11.12.2020 | 70,45 | 70,98 | 69,87 | 70,48 | 0,11% | - |
| 10.12.2020 | 70,08 | 70,72 | 69,67 | 70,40 | -0,65% | - |
| 09.12.2020 | 71,31 | 71,38 | 70,31 | 70,86 | 1,21% | - |
| 08.12.2020 | 69,10 | 70,45 | 68,73 | 70,01 | -0,64% | - |
| 07.12.2020 | 70,18 | 70,85 | 70,18 | 70,46 | -0,52% | - |
| 04.12.2020 | 70,87 | 70,94 | 70,30 | 70,83 | 1,96% | - |
| 03.12.2020 | 69,75 | 70,33 | 69,31 | 69,47 | 1,23% | - |
| 02.12.2020 | 68,85 | 69,90 | 66,39 | 68,62 | 0,22% | - |
| 01.12.2020 | 69,72 | 69,75 | 68,33 | 68,47 | 2,28% | - |
| 30.11.2020 | 68,92 | 69,40 | 66,84 | 66,95 | -4,74% | - |
| 27.11.2020 | 69,62 | 70,79 | 69,30 | 70,28 | 1,31% | - |
| 25.11.2020 | 70,47 | 72,37 | 69,37 | 69,37 | -4,66% | - |
| 24.11.2020 | 72,21 | 73,15 | 71,79 | 72,76 | 4,35% | - |
| 23.11.2020 | 69,89 | 70,67 | 69,45 | 69,72 | 1,03% | - |
| 20.11.2020 | 68,88 | 69,31 | 68,40 | 69,01 | 1,04% | - |
| 19.11.2020 | 69,68 | 70,81 | 68,27 | 68,30 | -1,66% | - |
| 18.11.2020 | 70,97 | 71,43 | 69,42 | 69,46 | -0,14% | - |
| 17.11.2020 | 69,56 | 69,56 | 69,55 | 69,56 | -1,39% | - |
| 16.11.2020 | 70,77 | 71,47 | 69,92 | 70,54 | 4,24% | - |
| 13.11.2020 | 67,76 | 68,15 | 67,22 | 67,67 | 1,88% | - |
| 12.11.2020 | 66,14 | 67,24 | 65,84 | 66,42 | -1,64% | - |
| 11.11.2020 | 66,86 | 68,65 | 64,85 | 67,53 | -2,00% | - |
| 10.11.2020 | 70,10 | 70,10 | 68,67 | 68,91 | 0,70% | - |
| 09.11.2020 | 0,00 | 69,08 | 0,00 | 68,43 | 13,74% | - |
| 06.11.2020 | 0,00 | 61,41 | 0,00 | 60,16 | -1,65% | - |
| 05.11.2020 | 58,72 | 61,71 | 58,37 | 61,17 | 6,20% | - |
| 04.11.2020 | 59,44 | 59,53 | 57,59 | 57,60 | -6,95% | - |
| 03.11.2020 | 61,50 | 62,26 | 60,86 | 61,91 | 3,24% | - |
| 02.11.2020 | 0,00 | 60,70 | 0,00 | 59,96 | 2,42% | - |
| 30.10.2020 | 59,10 | 59,23 | 58,19 | 58,55 | -0,23% | - |
| 29.10.2020 | 57,00 | 58,78 | 56,63 | 58,68 | 2,73% | - |
| 28.10.2020 | 57,18 | 58,18 | 56,51 | 57,12 | -2,67% | - |
| 27.10.2020 | 57,36 | 58,69 | 57,36 | 58,69 | -2,51% | - |
| 26.10.2020 | 61,51 | 61,51 | 59,32 | 60,20 | -3,29% | - |
| 23.10.2020 | 61,73 | 62,90 | 61,07 | 62,24 | 1,31% | - |
| 22.10.2020 | 59,06 | 61,44 | 58,95 | 61,44 | 4,71% | - |
| 21.10.2020 | 58,22 | 59,78 | 57,30 | 58,67 | 1,36% | - |
| 20.10.2020 | 56,13 | 57,90 | 56,11 | 57,88 | 4,04% | - |
| 19.10.2020 | 56,72 | 56,78 | 55,18 | 55,63 | -0,67% | - |
| 16.10.2020 | 55,56 | 57,15 | 55,25 | 56,01 | 0,62% | - |
| 15.10.2020 | 54,50 | 56,24 | 54,47 | 55,66 | 2,72% | - |
| 14.10.2020 | 56,19 | 56,19 | 54,19 | 54,19 | -3,21% | - |
| 13.10.2020 | 57,16 | 57,24 | 55,82 | 55,98 | -3,11% | - |
| 12.10.2020 | 57,26 | 57,98 | 57,17 | 57,78 | 0,78% | - |
| 09.10.2020 | 58,09 | 58,22 | 56,76 | 57,33 | -0,99% | - |
| 08.10.2020 | 57,78 | 58,33 | 57,16 | 57,91 | 1,20% | - |
| 07.10.2020 | 57,78 | 58,41 | 56,79 | 57,22 | 1,63% | - |
| 06.10.2020 | 56,60 | 58,43 | 56,12 | 56,30 | 1,33% | - |
| 05.10.2020 | 55,25 | 57,42 | 54,51 | 55,56 | 2,82% | - |