141,140$
-0,29%
Echtzeit-Aktienkurs BOK Financial Corp
Bid:
Ask:
Aktienkurse zur BOK Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 141,45 | 141,45 | 139,21 | 141,22 | -0,21% | 236.594,00 |
| 22.07.2026 | 140,14 | 141,95 | 139,01 | 141,52 | 1,04% | 324.966,00 |
| 21.07.2026 | 140,47 | 141,06 | 137,27 | 140,06 | -0,29% | 373.339,00 |
| 20.07.2026 | 141,06 | 141,91 | 139,68 | 140,47 | -0,55% | 601.188,00 |
| 17.07.2026 | 141,72 | 143,39 | 140,56 | 141,24 | -1,26% | 362.602,00 |
| 16.07.2026 | 139,38 | 143,53 | 139,33 | 143,04 | 2,66% | 226.320,00 |
| 15.07.2026 | 138,74 | 140,22 | 138,52 | 139,33 | 0,64% | 221.900,00 |
| 14.07.2026 | 138,02 | 139,27 | 137,79 | 138,45 | 0,28% | 205.861,00 |
| 13.07.2026 | 138,95 | 139,51 | 137,59 | 138,07 | -0,45% | 184.155,00 |
| 10.07.2026 | 137,72 | 138,98 | 137,21 | 138,69 | 0,58% | 185.749,00 |
| 09.07.2026 | 135,58 | 138,59 | 135,52 | 137,89 | 1,80% | 234.142,00 |
| 08.07.2026 | 138,51 | 139,43 | 134,84 | 135,45 | -3,56% | 309.136,00 |
| 07.07.2026 | 140,31 | 141,63 | 139,70 | 140,45 | 0,34% | 268.641,00 |
| 06.07.2026 | 139,02 | 140,49 | 138,98 | 139,98 | 0,50% | 195.427,00 |
| 02.07.2026 | 141,43 | 142,00 | 138,40 | 139,29 | -1,39% | 189.697,00 |
| 01.07.2026 | 137,91 | 141,57 | 137,46 | 141,25 | 1,71% | 232.032,00 |
| 30.06.2026 | 138,52 | 139,23 | 137,50 | 138,88 | 0,26% | 165.270,00 |
| 29.06.2026 | 138,91 | 139,66 | 137,85 | 138,52 | -0,42% | 236.423,00 |
| 26.06.2026 | 138,96 | 139,52 | 137,48 | 139,10 | 0,52% | 485.331,00 |
| 25.06.2026 | 136,26 | 139,35 | 135,89 | 138,38 | 0,89% | 256.599,00 |
| 24.06.2026 | 135,22 | 137,74 | 134,20 | 137,16 | 1,50% | 293.836,00 |
| 23.06.2026 | 132,42 | 135,36 | 132,42 | 135,13 | 1,72% | 238.065,00 |
| 22.06.2026 | 131,04 | 132,94 | 130,59 | 132,85 | 1,93% | 319.625,00 |
| 18.06.2026 | 131,37 | 133,01 | 129,84 | 130,33 | -0,37% | 599.851,00 |
| 17.06.2026 | 132,91 | 133,84 | 129,74 | 130,81 | -1,73% | 433.659,00 |
| 16.06.2026 | 132,55 | 133,70 | 131,80 | 133,11 | 0,89% | 194.884,00 |
| 15.06.2026 | 134,91 | 136,11 | 131,77 | 131,94 | -1,98% | 267.163,00 |
| 12.06.2026 | 133,00 | 134,67 | 132,94 | 134,61 | 1,85% | 223.135,00 |
| 11.06.2026 | 132,25 | 132,63 | 130,86 | 132,16 | 0,43% | 245.228,00 |
| 10.06.2026 | 130,87 | 133,16 | 130,35 | 131,60 | 0,59% | 213.534,00 |
| 09.06.2026 | 129,89 | 132,89 | 129,88 | 130,83 | 1,47% | 287.001,00 |
| 08.06.2026 | 129,88 | 130,44 | 128,57 | 128,94 | -0,22% | 228.347,00 |
| 05.06.2026 | 128,75 | 129,97 | 128,29 | 129,22 | 0,46% | 188.278,00 |
| 04.06.2026 | 126,92 | 129,01 | 126,59 | 128,63 | 2,58% | 169.165,00 |
| 03.06.2026 | 126,88 | 126,88 | 124,97 | 125,39 | -1,57% | 213.790,00 |
| 02.06.2026 | 124,63 | 127,81 | 123,24 | 127,39 | 2,06% | 354.507,00 |
| 01.06.2026 | 126,91 | 128,95 | 124,55 | 124,82 | -2,51% | 293.894,00 |
| 29.05.2026 | 128,35 | 128,96 | 126,72 | 128,04 | -0,73% | 295.642,00 |
| 28.05.2026 | 129,55 | 129,55 | 127,83 | 128,98 | -0,93% | 246.077,00 |
| 27.05.2026 | 132,09 | 133,46 | 129,88 | 130,20 | -1,78% | 273.615,00 |
| 26.05.2026 | 131,07 | 133,16 | 131,07 | 132,55 | 1,38% | 251.218,00 |
| 22.05.2026 | 129,78 | 130,87 | 129,63 | 130,75 | 0,79% | 159.530,00 |
| 21.05.2026 | 129,58 | 130,42 | 128,63 | 129,72 | -0,17% | 276.580,00 |
| 20.05.2026 | 127,30 | 130,02 | 127,09 | 129,94 | 2,33% | 332.978,00 |
| 19.05.2026 | 127,63 | 127,96 | 126,41 | 126,98 | -0,66% | 173.461,00 |
| 18.05.2026 | 126,18 | 128,35 | 126,18 | 127,82 | 1,16% | 223.319,00 |
| 15.05.2026 | 126,91 | 127,04 | 124,67 | 126,36 | -0,71% | 265.172,00 |
| 14.05.2026 | 127,90 | 128,82 | 127,21 | 127,27 | 0,26% | 215.831,00 |
| 13.05.2026 | 128,21 | 128,21 | 125,83 | 126,93 | -1,62% | 297.371,00 |
| 12.05.2026 | 129,75 | 129,75 | 126,65 | 129,02 | -0,66% | 277.180,00 |
| 11.05.2026 | 132,81 | 133,40 | 128,99 | 129,88 | -1,96% | 289.347,00 |
| 08.05.2026 | 133,63 | 136,14 | 132,00 | 132,47 | -0,73% | 291.171,00 |
| 07.05.2026 | 135,52 | 135,57 | 133,23 | 133,45 | -1,54% | 227.651,00 |
| 06.05.2026 | 135,76 | 137,08 | 135,26 | 135,54 | 0,61% | 193.996,00 |
| 05.05.2026 | 133,43 | 135,45 | 132,98 | 134,72 | 1,28% | 203.637,00 |
| 04.05.2026 | 132,65 | 134,10 | 131,90 | 133,02 | -0,37% | 245.225,00 |
| 01.05.2026 | 133,68 | 134,37 | 132,73 | 133,51 | -0,21% | 306.131,00 |
| 30.04.2026 | 131,86 | 134,86 | 130,45 | 133,79 | 1,20% | 245.277,00 |
| 29.04.2026 | 133,97 | 134,59 | 132,20 | 132,20 | -1,32% | 271.541,00 |
| 28.04.2026 | 133,61 | 134,62 | 133,31 | 133,97 | 0,68% | 293.289,00 |
| 27.04.2026 | 132,88 | 134,34 | 132,76 | 133,06 | 0,38% | 249.046,00 |
| 24.04.2026 | 133,63 | 134,80 | 132,01 | 132,56 | -1,04% | 385.179,00 |
| 23.04.2026 | 135,60 | 135,67 | 132,82 | 133,95 | -0,76% | 349.643,00 |
| 22.04.2026 | 135,48 | 136,00 | 133,90 | 134,98 | 0,63% | 336.223,00 |
| 21.04.2026 | 135,32 | 137,08 | 133,34 | 134,13 | -2,16% | 408.817,00 |
| 20.04.2026 | 137,37 | 139,72 | 136,48 | 137,09 | -0,75% | 579.621,00 |
| 17.04.2026 | 136,51 | 139,73 | 136,51 | 138,12 | 1,92% | 433.586,00 |
| 16.04.2026 | 134,98 | 136,29 | 134,58 | 135,52 | 0,40% | 317.536,00 |
| 15.04.2026 | 135,77 | 135,77 | 133,77 | 134,98 | -0,30% | 358.368,00 |
| 14.04.2026 | 135,07 | 135,82 | 134,00 | 135,39 | 0,14% | 263.477,00 |
| 13.04.2026 | 133,75 | 135,36 | 132,93 | 135,20 | 0,78% | 242.690,00 |
| 10.04.2026 | 135,38 | 135,38 | 133,98 | 134,15 | -1,16% | 280.978,00 |
| 09.04.2026 | 133,54 | 136,38 | 131,54 | 135,72 | 1,16% | 323.564,00 |
| 08.04.2026 | 134,50 | 135,23 | 133,58 | 134,17 | 2,44% | 336.230,00 |
| 07.04.2026 | 129,90 | 131,70 | 128,22 | 130,98 | 0,84% | 395.955,00 |
| 06.04.2026 | 128,55 | 130,38 | 128,12 | 129,89 | 1,02% | 234.209,00 |
| 02.04.2026 | 126,17 | 128,80 | 126,10 | 128,58 | 0,41% | 246.050,00 |
| 01.04.2026 | 128,49 | 130,35 | 127,99 | 128,05 | 0,00% | 360.522,00 |
| 31.03.2026 | 126,38 | 128,97 | 126,16 | 128,05 | 2,33% | 474.351,00 |
| 30.03.2026 | 125,87 | 126,89 | 124,71 | 125,13 | 0,43% | 360.230,00 |
| 27.03.2026 | 125,88 | 125,88 | 124,43 | 124,60 | -1,25% | 324.243,00 |
| 26.03.2026 | 125,01 | 126,38 | 124,87 | 126,18 | 0,34% | 297.626,00 |
| 25.03.2026 | 127,54 | 128,82 | 125,32 | 125,75 | -0,71% | 308.091,00 |
| 24.03.2026 | 124,99 | 128,59 | 124,94 | 126,65 | 0,52% | 351.924,00 |
| 23.03.2026 | 127,77 | 130,52 | 125,83 | 125,99 | 0,74% | 472.741,00 |
| 20.03.2026 | 125,69 | 125,91 | 124,06 | 125,07 | -0,49% | 735.891,00 |
| 19.03.2026 | 123,95 | 126,39 | 123,45 | 125,68 | 1,17% | 422.046,00 |
| 18.03.2026 | 124,56 | 124,95 | 123,25 | 124,23 | -0,50% | 385.055,00 |
| 17.03.2026 | 126,94 | 127,11 | 123,73 | 124,85 | -0,38% | 282.136,00 |
| 16.03.2026 | 125,80 | 127,23 | 125,23 | 125,32 | 0,30% | 243.590,00 |
| 13.03.2026 | 126,33 | 127,64 | 124,22 | 124,94 | -0,43% | 321.859,00 |
| 12.03.2026 | 122,45 | 126,12 | 122,45 | 125,48 | 0,06% | 328.054,00 |
| 11.03.2026 | 124,85 | 125,67 | 123,75 | 125,41 | -0,17% | 305.899,00 |
| 10.03.2026 | 125,26 | 127,99 | 123,48 | 125,62 | 0,24% | 447.001,00 |
| 09.03.2026 | 123,88 | 125,90 | 120,53 | 125,32 | -0,20% | 292.261,00 |
| 06.03.2026 | 124,99 | 127,76 | 123,62 | 125,57 | -2,14% | 394.006,00 |
| 05.03.2026 | 127,86 | 129,32 | 127,13 | 128,32 | -0,82% | 333.134,00 |
| 04.03.2026 | 128,66 | 129,85 | 127,65 | 129,38 | 0,72% | 362.472,00 |
| 03.03.2026 | 125,62 | 128,74 | 124,41 | 128,46 | -0,03% | 371.327,00 |
| 02.03.2026 | 124,22 | 129,12 | 123,77 | 128,50 | 2,21% | 318.419,00 |