132,660$
-2,15%
Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 135,00 | 135,01 | 131,65 | 132,66 | -2,15% | 14.514,00 |
| 22.01.2026 | 136,94 | 138,08 | 135,01 | 135,58 | -0,42% | 425.295,00 |
| 21.01.2026 | 131,63 | 137,09 | 131,13 | 136,15 | 4,91% | 545.041,00 |
| 20.01.2026 | 128,21 | 131,52 | 128,01 | 129,78 | 1,22% | 432.945,00 |
| 16.01.2026 | 127,19 | 128,25 | 126,81 | 128,21 | 0,41% | 309.777,00 |
| 15.01.2026 | 125,37 | 128,75 | 124,98 | 127,69 | 2,09% | 278.483,00 |
| 14.01.2026 | 122,34 | 125,46 | 122,34 | 125,08 | 1,99% | 243.378,00 |
| 13.01.2026 | 123,39 | 124,07 | 122,38 | 122,64 | -0,22% | 200.464,00 |
| 12.01.2026 | 121,99 | 123,25 | 120,00 | 122,91 | -0,16% | 227.682,00 |
| 09.01.2026 | 123,44 | 124,85 | 122,89 | 123,11 | -0,19% | 248.019,00 |
| 08.01.2026 | 121,51 | 125,25 | 121,51 | 123,35 | 1,03% | 313.618,00 |
| 07.01.2026 | 121,80 | 122,43 | 120,98 | 122,09 | -0,16% | 160.762,00 |
| 06.01.2026 | 120,25 | 123,00 | 119,60 | 122,29 | 1,08% | 320.014,00 |
| 05.01.2026 | 118,32 | 122,58 | 118,32 | 120,98 | 1,94% | 310.054,00 |
| 02.01.2026 | 118,95 | 119,70 | 117,51 | 118,68 | 0,19% | 237.504,00 |
| 31.12.2025 | 119,73 | 119,88 | 118,22 | 118,46 | -0,99% | 239.601,00 |
| 30.12.2025 | 120,73 | 121,10 | 119,07 | 119,65 | -0,92% | 237.908,00 |
| 29.12.2025 | 121,50 | 122,16 | 119,95 | 120,76 | -0,94% | 225.895,00 |
| 26.12.2025 | 121,62 | 122,02 | 120,92 | 121,90 | 0,38% | 214.542,00 |
| 24.12.2025 | 120,73 | 121,58 | 120,64 | 121,44 | 0,34% | 128.493,00 |
| 23.12.2025 | 121,34 | 121,82 | 120,15 | 121,03 | -0,26% | 323.697,00 |
| 22.12.2025 | 119,90 | 122,04 | 119,60 | 121,34 | 1,13% | 370.572,00 |
| 19.12.2025 | 119,08 | 120,07 | 118,49 | 119,98 | 0,55% | 680.652,00 |
| 18.12.2025 | 119,92 | 120,42 | 119,05 | 119,32 | 0,09% | 252.101,00 |
| 17.12.2025 | 118,43 | 120,18 | 118,37 | 119,21 | 0,67% | 393.206,00 |
| 16.12.2025 | 119,90 | 119,90 | 118,29 | 118,42 | -0,76% | 295.393,00 |
| 15.12.2025 | 119,66 | 120,89 | 119,07 | 119,33 | 0,20% | 360.679,00 |
| 12.12.2025 | 119,47 | 119,71 | 116,24 | 119,09 | -1,22% | 276.779,00 |
| 11.12.2025 | 119,00 | 121,39 | 118,90 | 120,56 | 1,01% | 235.853,00 |
| 10.12.2025 | 115,22 | 120,46 | 115,22 | 119,35 | 3,12% | 222.189,00 |
| 09.12.2025 | 115,36 | 117,10 | 115,36 | 115,74 | 0,33% | 194.959,00 |
| 08.12.2025 | 115,75 | 116,70 | 115,12 | 115,36 | -0,53% | 185.243,00 |
| 05.12.2025 | 116,46 | 117,03 | 115,32 | 115,98 | -0,43% | 175.407,00 |
| 04.12.2025 | 115,99 | 117,24 | 115,89 | 116,48 | 0,03% | 188.415,00 |
| 03.12.2025 | 114,42 | 118,03 | 114,24 | 116,44 | 1,39% | 218.236,00 |
| 02.12.2025 | 115,44 | 115,99 | 114,51 | 114,84 | -0,04% | 191.130,00 |
| 01.12.2025 | 112,40 | 115,50 | 111,54 | 114,89 | 2,02% | 223.651,00 |
| 28.11.2025 | 113,97 | 113,97 | 112,46 | 112,62 | -0,81% | 131.930,00 |
| 26.11.2025 | 112,86 | 114,76 | 112,51 | 113,54 | 0,18% | 281.181,00 |
| 25.11.2025 | 109,93 | 114,00 | 109,93 | 113,34 | 3,51% | 238.458,00 |
| 24.11.2025 | 109,52 | 110,62 | 108,69 | 109,50 | -0,04% | 250.703,00 |
| 21.11.2025 | 106,98 | 110,82 | 106,80 | 109,54 | 3,47% | 331.399,00 |
| 20.11.2025 | 107,02 | 108,70 | 105,57 | 105,87 | -0,60% | 246.398,00 |
| 19.11.2025 | 104,77 | 106,88 | 104,65 | 106,51 | 1,43% | 248.222,00 |
| 18.11.2025 | 102,72 | 105,58 | 102,72 | 105,01 | 1,79% | 308.450,00 |
| 17.11.2025 | 106,89 | 107,86 | 102,92 | 103,16 | -4,09% | 296.477,00 |
| 14.11.2025 | 106,87 | 108,33 | 106,00 | 107,56 | -0,14% | 230.912,00 |
| 13.11.2025 | 108,77 | 109,51 | 107,23 | 107,71 | -0,97% | 150.619,00 |
| 12.11.2025 | 108,78 | 110,95 | 108,25 | 108,77 | -0,95% | 223.494,00 |
| 11.11.2025 | 108,51 | 110,64 | 107,73 | 109,81 | 1,33% | 165.745,00 |
| 10.11.2025 | 108,90 | 109,57 | 107,81 | 108,37 | 0,28% | 193.684,00 |
| 07.11.2025 | 105,89 | 108,10 | 105,60 | 108,07 | 1,63% | 2.208.816,00 |
| 06.11.2025 | 107,30 | 109,56 | 105,64 | 106,34 | -0,67% | 239.518,00 |
| 05.11.2025 | 104,70 | 107,56 | 104,12 | 107,06 | 2,64% | 268.364,00 |
| 04.11.2025 | 104,56 | 105,14 | 103,95 | 104,31 | -0,67% | 176.890,00 |
| 03.11.2025 | 103,94 | 105,01 | 103,03 | 105,01 | 0,41% | 204.240,00 |
| 31.10.2025 | 104,12 | 105,32 | 102,99 | 104,58 | -0,06% | 221.231,00 |
| 30.10.2025 | 105,83 | 107,49 | 104,60 | 104,64 | -1,23% | 230.753,00 |
| 29.10.2025 | 107,60 | 109,18 | 105,21 | 105,94 | -1,44% | 348.772,00 |
| 28.10.2025 | 107,69 | 108,75 | 106,79 | 107,49 | -0,39% | 329.365,00 |
| 27.10.2025 | 107,26 | 108,85 | 106,25 | 107,91 | 1,53% | 205.539,00 |
| 24.10.2025 | 105,79 | 106,93 | 105,35 | 106,28 | 1,42% | 252.884,00 |
| 23.10.2025 | 105,18 | 106,31 | 104,01 | 104,79 | -0,01% | 387.134,00 |
| 22.10.2025 | 105,99 | 107,27 | 104,54 | 104,80 | -1,61% | 272.432,00 |
| 21.10.2025 | 109,43 | 109,90 | 105,13 | 106,52 | -3,12% | 484.053,00 |
| 20.10.2025 | 108,87 | 110,65 | 108,49 | 109,95 | 2,03% | 280.847,00 |
| 17.10.2025 | 105,91 | 107,97 | 105,01 | 107,76 | 2,97% | 268.992,00 |
| 16.10.2025 | 110,16 | 110,20 | 103,87 | 104,65 | -5,17% | 356.505,00 |
| 15.10.2025 | 113,57 | 114,32 | 109,57 | 110,36 | -2,66% | 198.865,00 |
| 14.10.2025 | 110,73 | 114,29 | 110,23 | 113,38 | 2,04% | 198.266,00 |
| 13.10.2025 | 110,46 | 111,36 | 109,66 | 111,11 | 2,44% | 184.803,00 |
| 10.10.2025 | 115,38 | 115,96 | 108,44 | 108,46 | -5,60% | 229.539,00 |
| 09.10.2025 | 115,63 | 116,80 | 114,07 | 114,89 | -0,55% | 167.708,00 |
| 08.10.2025 | 115,31 | 117,42 | 114,45 | 115,53 | 1,30% | 353.793,00 |
| 07.10.2025 | 114,21 | 115,56 | 113,50 | 114,05 | -0,28% | 188.438,00 |
| 06.10.2025 | 114,00 | 115,62 | 112,84 | 114,37 | 0,86% | 243.734,00 |
| 03.10.2025 | 112,14 | 114,05 | 112,03 | 113,40 | 1,60% | 20.088,00 |
| 02.10.2025 | 111,05 | 111,89 | 106,30 | 111,61 | 0,24% | 174.717,00 |
| 01.10.2025 | 111,20 | 111,51 | 109,99 | 111,34 | 0,00% | 171.464,00 |
| 30.09.2025 | 111,48 | 111,89 | 109,74 | 111,34 | -0,11% | 150.484,00 |
| 29.09.2025 | 113,19 | 113,24 | 110,96 | 111,46 | -1,22% | 151.917,00 |
| 26.09.2025 | 113,04 | 113,72 | 112,49 | 112,84 | 0,14% | 149.849,00 |
| 25.09.2025 | 111,12 | 113,13 | 111,12 | 112,68 | 0,59% | 221.867,00 |
| 24.09.2025 | 110,87 | 112,27 | 110,72 | 112,02 | 1,15% | 208.821,00 |
| 23.09.2025 | 111,19 | 113,81 | 110,36 | 110,75 | -0,32% | 169.056,00 |
| 22.09.2025 | 111,04 | 112,67 | 110,54 | 111,10 | -0,27% | 270.340,00 |
| 19.09.2025 | 113,14 | 113,14 | 110,96 | 111,40 | -1,49% | 316.770,00 |
| 18.09.2025 | 110,69 | 113,35 | 109,87 | 113,09 | 2,69% | 188.245,00 |
| 17.09.2025 | 109,49 | 112,49 | 109,40 | 110,13 | 0,93% | 263.331,00 |
| 16.09.2025 | 109,71 | 109,99 | 107,92 | 109,12 | -0,87% | 252.801,00 |
| 15.09.2025 | 110,74 | 111,38 | 109,52 | 110,08 | -0,76% | 221.761,00 |
| 12.09.2025 | 111,02 | 111,77 | 110,13 | 110,92 | -0,29% | 198.172,00 |
| 11.09.2025 | 110,19 | 111,70 | 109,89 | 111,24 | 0,78% | 313.580,00 |
| 10.09.2025 | 110,77 | 111,10 | 109,96 | 110,38 | -0,18% | 243.156,00 |
| 09.09.2025 | 112,45 | 113,32 | 110,54 | 110,58 | -1,99% | 177.576,00 |
| 08.09.2025 | 113,14 | 113,27 | 111,27 | 112,82 | 0,00% | 167.647,00 |
| 05.09.2025 | 113,27 | 114,17 | 111,39 | 112,82 | -0,16% | 246.834,00 |
| 04.09.2025 | 112,59 | 113,27 | 112,32 | 113,00 | 0,75% | 213.585,00 |
| 03.09.2025 | 111,12 | 112,63 | 110,60 | 112,16 | 0,66% | 148.686,00 |
| 02.09.2025 | 110,59 | 111,52 | 109,91 | 111,42 | 0,01% | 167.660,00 |