101,350$
1,06%
Echtzeit-Aktienkurs BOK Financial Corporation
Bid:
Ask:
Aktienkurse zur BOK Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 100,77 | 101,66 | 99,88 | 101,28 | 0,97% | 133.366,00 |
| 07.08.2025 | 102,05 | 102,19 | 100,12 | 100,31 | -0,79% | 178.244,00 |
| 06.08.2025 | 101,92 | 102,96 | 100,77 | 101,11 | -0,39% | 242.053,00 |
| 05.08.2025 | 100,31 | 101,59 | 98,86 | 101,51 | 1,38% | 232.385,00 |
| 04.08.2025 | 99,00 | 100,47 | 98,59 | 100,13 | 1,58% | 339.636,00 |
| 01.08.2025 | 100,22 | 101,13 | 97,40 | 98,57 | -2,92% | 240.707,00 |
| 31.07.2025 | 102,70 | 103,58 | 101,26 | 101,53 | -2,08% | 202.729,00 |
| 30.07.2025 | 104,55 | 105,19 | 102,97 | 103,69 | -0,66% | 309.984,00 |
| 29.07.2025 | 105,26 | 105,75 | 103,86 | 104,38 | -0,39% | 169.066,00 |
| 28.07.2025 | 105,43 | 105,78 | 104,08 | 104,79 | -0,51% | 246.025,00 |
| 25.07.2025 | 105,89 | 106,07 | 103,54 | 105,33 | -0,79% | 277.460,00 |
| 24.07.2025 | 107,31 | 107,31 | 105,76 | 106,17 | -1,01% | 242.939,00 |
| 23.07.2025 | 106,76 | 107,55 | 105,52 | 107,25 | 1,41% | 465.698,00 |
| 22.07.2025 | 106,47 | 107,17 | 104,38 | 105,76 | -0,88% | 478.892,00 |
| 21.07.2025 | 105,89 | 107,74 | 105,73 | 106,70 | 1,20% | 424.841,00 |
| 18.07.2025 | 104,07 | 105,66 | 103,70 | 105,43 | 1,49% | 351.386,00 |
| 17.07.2025 | 101,31 | 103,97 | 101,08 | 103,88 | 2,71% | 189.547,00 |
| 16.07.2025 | 101,36 | 103,11 | 99,18 | 101,14 | 0,44% | 234.125,00 |
| 15.07.2025 | 104,64 | 104,87 | 100,65 | 100,70 | -3,88% | 194.300,00 |
| 14.07.2025 | 102,53 | 104,88 | 102,31 | 104,77 | 1,61% | 177.564,00 |
| 11.07.2025 | 103,51 | 104,03 | 102,81 | 103,11 | -1,28% | 168.145,00 |
| 10.07.2025 | 103,45 | 105,32 | 102,89 | 104,45 | 0,52% | 181.915,00 |
| 09.07.2025 | 103,82 | 104,54 | 103,03 | 103,91 | 0,00% | 176.451,00 |
| 08.07.2025 | 101,79 | 104,37 | 101,26 | 103,91 | 2,29% | 346.899,00 |
| 07.07.2025 | 102,16 | 103,78 | 101,38 | 101,58 | -1,34% | 255.264,00 |
| 03.07.2025 | 102,40 | 103,94 | 100,50 | 102,96 | 0,75% | 338.982,00 |
| 02.07.2025 | 101,99 | 103,27 | 100,83 | 102,19 | 0,75% | 252.974,00 |
| 01.07.2025 | 97,16 | 102,44 | 96,89 | 101,43 | 3,89% | 216.109,00 |
| 30.06.2025 | 97,62 | 98,52 | 97,30 | 97,63 | 0,56% | 204.199,00 |
| 27.06.2025 | 97,28 | 98,00 | 96,73 | 97,09 | 0,06% | 387.496,00 |
| 26.06.2025 | 95,55 | 97,14 | 93,95 | 97,03 | 2,07% | 122.823,00 |
| 25.06.2025 | 95,28 | 95,62 | 94,85 | 95,06 | -0,54% | 185.945,00 |
| 24.06.2025 | 94,76 | 96,92 | 94,76 | 95,58 | 0,97% | 149.181,00 |
| 23.06.2025 | 92,66 | 94,91 | 91,62 | 94,66 | 2,07% | 192.594,00 |
| 20.06.2025 | 93,20 | 93,58 | 92,36 | 92,74 | 0,22% | 595.707,00 |
| 18.06.2025 | 91,70 | 93,45 | 91,35 | 92,54 | 0,70% | 195.071,00 |
| 17.06.2025 | 92,49 | 93,09 | 91,79 | 91,90 | -0,98% | 191.065,00 |
| 16.06.2025 | 94,63 | 94,75 | 92,70 | 92,81 | -0,63% | 195.203,00 |
| 13.06.2025 | 95,61 | 95,61 | 93,25 | 93,40 | -2,77% | 241.848,00 |
| 12.06.2025 | 95,28 | 96,23 | 93,99 | 96,06 | 0,44% | 197.156,00 |
| 11.06.2025 | 96,32 | 96,90 | 94,98 | 95,64 | -0,66% | 194.390,00 |
| 10.06.2025 | 95,80 | 97,08 | 94,22 | 96,28 | 0,64% | 146.577,00 |
| 09.06.2025 | 96,47 | 97,04 | 95,17 | 95,67 | -0,82% | 205.829,00 |
| 06.06.2025 | 94,22 | 96,49 | 94,22 | 96,46 | 3,03% | 179.895,00 |
| 05.06.2025 | 93,97 | 94,16 | 92,70 | 93,62 | -0,07% | 128.506,00 |
| 04.06.2025 | 95,57 | 95,76 | 93,58 | 93,69 | -1,85% | 183.992,00 |
| 03.06.2025 | 94,53 | 95,82 | 93,35 | 95,46 | 1,25% | 232.691,00 |
| 02.06.2025 | 94,44 | 94,44 | 92,45 | 94,28 | -0,15% | 305.947,00 |
| 30.05.2025 | 94,11 | 94,89 | 93,59 | 94,42 | -0,20% | 305.862,00 |
| 29.05.2025 | 93,97 | 94,65 | 93,54 | 94,61 | 1,31% | 176.332,00 |
| 28.05.2025 | 94,87 | 95,47 | 93,34 | 93,39 | -1,65% | 292.483,00 |
| 27.05.2025 | 93,80 | 95,23 | 92,65 | 94,96 | 2,22% | 150.693,00 |
| 23.05.2025 | 91,40 | 93,48 | 91,40 | 92,90 | -0,57% | 130.250,00 |
| 22.05.2025 | 93,07 | 93,97 | 92,94 | 93,43 | -0,11% | 176.106,00 |
| 21.05.2025 | 95,80 | 96,48 | 93,47 | 93,54 | -3,45% | 134.341,00 |
| 20.05.2025 | 97,55 | 98,02 | 96,82 | 96,88 | -0,90% | 163.035,00 |
| 19.05.2025 | 97,17 | 97,91 | 96,14 | 97,76 | 0,22% | 236.503,00 |
| 16.05.2025 | 97,35 | 97,84 | 96,76 | 97,55 | 0,21% | 167.444,00 |
| 15.05.2025 | 97,49 | 98,41 | 96,96 | 97,35 | -0,83% | 147.760,00 |
| 14.05.2025 | 97,97 | 98,93 | 97,85 | 98,16 | -0,41% | 179.396,00 |
| 13.05.2025 | 99,28 | 99,28 | 98,17 | 98,56 | -0,20% | 134.038,00 |
| 12.05.2025 | 99,24 | 100,00 | 98,63 | 98,76 | 3,67% | 134.386,00 |
| 09.05.2025 | 95,66 | 95,81 | 95,03 | 95,26 | -0,45% | 162.230,00 |
| 08.05.2025 | 94,59 | 96,45 | 94,21 | 95,69 | 1,96% | 172.904,00 |
| 07.05.2025 | 94,66 | 95,17 | 93,46 | 93,85 | 0,30% | 218.625,00 |
| 06.05.2025 | 94,48 | 94,88 | 92,97 | 93,57 | -1,54% | 222.058,00 |
| 05.05.2025 | 95,24 | 96,62 | 92,26 | 95,03 | -1,05% | 158.273,00 |
| 02.05.2025 | 94,98 | 96,18 | 94,49 | 96,04 | 2,51% | 182.355,00 |
| 01.05.2025 | 92,77 | 95,03 | 92,59 | 93,69 | 0,56% | 367.172,00 |
| 30.04.2025 | 92,56 | 93,65 | 91,29 | 93,17 | -0,88% | 324.212,00 |
| 29.04.2025 | 92,54 | 94,45 | 91,65 | 94,00 | 1,10% | 288.366,00 |
| 28.04.2025 | 92,58 | 93,29 | 92,16 | 92,98 | 1,07% | 334.147,00 |
| 25.04.2025 | 90,51 | 92,69 | 90,51 | 92,00 | 0,73% | 267.843,00 |
| 24.04.2025 | 89,06 | 91,58 | 88,74 | 91,33 | 2,22% | 237.159,00 |
| 23.04.2025 | 89,45 | 92,15 | 88,11 | 89,35 | 1,38% | 219.815,00 |
| 22.04.2025 | 86,64 | 88,97 | 85,44 | 88,13 | -1,70% | 251.143,00 |
| 21.04.2025 | 90,98 | 91,67 | 89,36 | 89,65 | -1,67% | 211.501,00 |
| 17.04.2025 | 90,93 | 91,81 | 90,59 | 91,17 | 0,40% | 213.518,00 |
| 16.04.2025 | 91,18 | 92,00 | 89,76 | 90,81 | -0,41% | 243.591,00 |
| 15.04.2025 | 89,05 | 91,80 | 89,05 | 91,18 | 2,60% | 296.115,00 |
| 14.04.2025 | 89,39 | 89,62 | 87,39 | 88,87 | 1,15% | 344.423,00 |
| 11.04.2025 | 87,91 | 88,67 | 85,51 | 87,86 | -0,15% | 231.767,00 |
| 10.04.2025 | 90,40 | 90,40 | 85,08 | 87,99 | -4,57% | 439.693,00 |
| 09.04.2025 | 88,04 | 93,65 | 85,87 | 92,20 | 3,71% | 638.676,00 |
| 08.04.2025 | 92,19 | 92,99 | 87,67 | 88,90 | 0,06% | 176.240,00 |
| 07.04.2025 | 87,42 | 94,00 | 86,06 | 88,85 | -1,18% | 158.593,00 |
| 04.04.2025 | 90,94 | 91,99 | 87,26 | 89,91 | -4,66% | 195.589,00 |
| 03.04.2025 | 99,99 | 99,99 | 94,27 | 94,30 | -8,82% | 174.278,00 |
| 02.04.2025 | 102,03 | 103,57 | 101,90 | 103,42 | 0,32% | 125.638,00 |
| 01.04.2025 | 103,28 | 104,15 | 101,93 | 103,09 | -0,94% | 146.453,00 |
| 31.03.2025 | 102,72 | 104,24 | 102,37 | 104,07 | 0,41% | 123.206,00 |
| 28.03.2025 | 105,27 | 105,30 | 102,46 | 103,64 | -1,55% | 131.154,00 |
| 27.03.2025 | 105,01 | 105,69 | 104,00 | 105,27 | -0,11% | 128.463,00 |
| 26.03.2025 | 104,91 | 106,17 | 104,65 | 105,39 | 0,90% | 79.966,00 |
| 25.03.2025 | 105,43 | 106,06 | 104,31 | 104,45 | -0,75% | 87.185,00 |
| 24.03.2025 | 103,48 | 105,54 | 103,16 | 105,24 | 3,16% | 111.307,00 |
| 21.03.2025 | 102,02 | 103,36 | 101,51 | 102,02 | -0,54% | 340.170,00 |
| 20.03.2025 | 103,27 | 104,88 | 102,55 | 102,57 | -0,95% | 189.452,00 |
| 19.03.2025 | 102,51 | 104,31 | 101,57 | 103,55 | 0,88% | 107.529,00 |
| 18.03.2025 | 102,27 | 103,03 | 101,14 | 102,65 | -0,48% | 127.580,00 |