106,658$
-1,56%
Echtzeit-Aktienkurs BancFirst Corp.
Bid:
Ask:
Aktienkurse zur BancFirst Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 106,88 | 107,51 | 106,10 | 106,72 | -1,50% | 102.586,00 |
| 26.03.2026 | 106,10 | 108,59 | 105,99 | 108,35 | 1,44% | 112.243,00 |
| 25.03.2026 | 109,38 | 110,44 | 106,39 | 106,82 | -1,42% | 115.886,00 |
| 24.03.2026 | 106,65 | 109,69 | 105,90 | 108,35 | 1,26% | 248.937,00 |
| 23.03.2026 | 107,34 | 110,16 | 106,54 | 107,00 | 2,00% | 273.302,00 |
| 20.03.2026 | 104,92 | 105,66 | 102,66 | 104,90 | 0,67% | 613.218,00 |
| 19.03.2026 | 102,60 | 105,01 | 101,48 | 104,20 | 0,93% | 230.739,00 |
| 18.03.2026 | 105,21 | 105,57 | 102,89 | 103,24 | -2,67% | 266.751,00 |
| 17.03.2026 | 108,19 | 109,31 | 105,79 | 106,07 | -1,10% | 135.233,00 |
| 16.03.2026 | 106,92 | 107,61 | 106,10 | 107,25 | 1,12% | 145.588,00 |
| 13.03.2026 | 107,90 | 113,90 | 105,82 | 106,06 | -0,73% | 116.219,00 |
| 12.03.2026 | 104,73 | 107,81 | 104,68 | 106,84 | -0,15% | 115.007,00 |
| 11.03.2026 | 107,63 | 108,40 | 105,80 | 107,00 | -1,16% | 95.639,00 |
| 10.03.2026 | 108,29 | 110,62 | 106,55 | 108,26 | -0,41% | 125.869,00 |
| 09.03.2026 | 107,39 | 109,61 | 104,06 | 108,71 | -0,11% | 190.169,00 |
| 06.03.2026 | 108,63 | 109,15 | 105,70 | 108,83 | -2,39% | 105.931,00 |
| 05.03.2026 | 111,69 | 113,78 | 110,82 | 111,49 | -1,29% | 173.583,00 |
| 04.03.2026 | 114,64 | 114,97 | 112,10 | 112,95 | -0,37% | 173.528,00 |
| 03.03.2026 | 111,01 | 115,63 | 109,91 | 113,37 | 0,32% | 134.484,00 |
| 02.03.2026 | 107,90 | 113,46 | 107,90 | 113,01 | 2,74% | 145.855,00 |
| 27.02.2026 | 113,46 | 114,26 | 108,68 | 110,00 | -4,84% | 180.812,00 |
| 26.02.2026 | 114,95 | 116,84 | 114,52 | 115,59 | 1,17% | 118.559,00 |
| 25.02.2026 | 112,73 | 114,39 | 111,40 | 114,25 | 2,41% | 313.237,00 |
| 24.02.2026 | 111,03 | 112,79 | 110,12 | 111,56 | 0,86% | 141.422,00 |
| 23.02.2026 | 116,52 | 116,79 | 110,04 | 110,61 | -5,27% | 138.830,00 |
| 20.02.2026 | 115,21 | 116,76 | 114,03 | 116,76 | 1,42% | 99.036,00 |
| 19.02.2026 | 115,56 | 116,70 | 114,28 | 115,13 | -1,15% | 92.656,00 |
| 18.02.2026 | 116,96 | 118,71 | 115,54 | 116,47 | -0,31% | 78.799,00 |
| 17.02.2026 | 118,37 | 119,28 | 116,83 | 116,83 | -0,72% | 72.406,00 |
| 13.02.2026 | 116,66 | 117,69 | 114,13 | 117,68 | 1,50% | 65.201,00 |
| 12.02.2026 | 117,70 | 117,92 | 114,17 | 115,94 | -0,51% | 72.500,00 |
| 11.02.2026 | 119,99 | 122,21 | 115,87 | 116,54 | -2,58% | 101.543,00 |
| 10.02.2026 | 119,94 | 121,03 | 119,00 | 119,63 | -0,63% | 99.392,00 |
| 09.02.2026 | 118,69 | 120,94 | 118,34 | 120,39 | 1,13% | 78.029,00 |
| 06.02.2026 | 117,95 | 120,00 | 116,82 | 119,04 | 2,01% | 128.833,00 |
| 05.02.2026 | 116,38 | 118,87 | 115,76 | 116,69 | 0,19% | 90.399,00 |
| 04.02.2026 | 113,89 | 117,55 | 113,68 | 116,47 | 3,06% | 75.384,00 |
| 03.02.2026 | 111,72 | 114,08 | 110,53 | 113,01 | 0,81% | 118.578,00 |
| 02.02.2026 | 110,26 | 112,94 | 110,26 | 112,10 | 1,96% | 112.576,00 |
| 30.01.2026 | 108,79 | 110,23 | 108,50 | 109,95 | 0,71% | 201.968,00 |
| 29.01.2026 | 108,22 | 109,53 | 107,99 | 109,17 | 1,14% | 115.148,00 |
| 28.01.2026 | 109,00 | 110,07 | 107,94 | 107,94 | -1,20% | 86.952,00 |
| 27.01.2026 | 108,76 | 109,52 | 108,19 | 109,25 | 0,61% | 73.756,00 |
| 26.01.2026 | 108,18 | 109,78 | 107,31 | 108,59 | 0,11% | 128.533,00 |
| 23.01.2026 | 115,92 | 117,00 | 107,45 | 108,47 | -7,57% | 279.044,00 |
| 22.01.2026 | 115,98 | 117,91 | 115,98 | 117,36 | 1,22% | 108.689,00 |
| 21.01.2026 | 112,47 | 116,51 | 112,47 | 115,94 | 3,93% | 134.181,00 |
| 20.01.2026 | 111,07 | 113,25 | 110,82 | 111,56 | -1,09% | 70.083,00 |
| 16.01.2026 | 113,93 | 114,95 | 112,77 | 112,79 | -1,32% | 92.215,00 |
| 15.01.2026 | 111,84 | 114,50 | 108,13 | 114,30 | 2,44% | 76.345,00 |
| 14.01.2026 | 109,10 | 111,63 | 108,32 | 111,57 | 2,32% | 92.573,00 |
| 13.01.2026 | 109,05 | 109,45 | 107,65 | 109,04 | 0,23% | 57.880,00 |
| 12.01.2026 | 109,28 | 109,44 | 108,09 | 108,79 | -1,44% | 99.607,00 |
| 09.01.2026 | 112,35 | 113,29 | 105,05 | 110,38 | -1,74% | 145.053,00 |
| 08.01.2026 | 108,32 | 112,80 | 107,77 | 112,33 | 3,70% | 149.320,00 |
| 07.01.2026 | 108,68 | 108,68 | 107,06 | 108,32 | -0,18% | 112.974,00 |
| 06.01.2026 | 106,55 | 108,73 | 105,62 | 108,52 | 1,27% | 117.896,00 |
| 05.01.2026 | 105,89 | 111,49 | 105,86 | 107,16 | 0,65% | 143.507,00 |
| 02.01.2026 | 106,25 | 108,70 | 104,49 | 106,47 | 0,42% | 157.083,00 |
| 31.12.2025 | 108,15 | 108,15 | 105,64 | 106,02 | -1,89% | 184.644,00 |
| 30.12.2025 | 108,30 | 108,81 | 107,24 | 108,06 | -0,22% | 88.447,00 |
| 29.12.2025 | 109,73 | 109,73 | 108,12 | 108,30 | -1,30% | 62.841,00 |
| 26.12.2025 | 109,80 | 110,64 | 108,91 | 109,73 | 0,13% | 68.801,00 |
| 24.12.2025 | 110,21 | 110,83 | 109,10 | 109,59 | -0,49% | 97.990,00 |
| 23.12.2025 | 110,78 | 111,96 | 110,13 | 110,13 | -1,18% | 69.814,00 |
| 22.12.2025 | 112,78 | 113,41 | 109,61 | 111,45 | -1,02% | 205.850,00 |
| 19.12.2025 | 112,07 | 112,99 | 111,12 | 112,60 | 0,12% | 438.383,00 |
| 18.12.2025 | 112,56 | 113,44 | 111,51 | 112,46 | 0,65% | 109.727,00 |
| 17.12.2025 | 112,45 | 114,60 | 111,32 | 111,73 | -0,99% | 93.269,00 |
| 16.12.2025 | 114,10 | 114,50 | 112,25 | 112,85 | -0,79% | 166.788,00 |
| 15.12.2025 | 114,40 | 115,00 | 112,50 | 113,75 | 0,41% | 138.515,00 |
| 12.12.2025 | 114,11 | 114,32 | 112,14 | 113,28 | -0,12% | 113.789,00 |
| 11.12.2025 | 111,74 | 114,25 | 111,27 | 113,42 | 1,44% | 111.839,00 |
| 10.12.2025 | 108,54 | 112,82 | 108,54 | 111,81 | 2,78% | 165.913,00 |
| 09.12.2025 | 109,10 | 110,68 | 108,61 | 108,79 | -0,23% | 83.072,00 |
| 08.12.2025 | 109,82 | 110,59 | 108,75 | 109,04 | -0,28% | 153.695,00 |
| 05.12.2025 | 110,10 | 111,00 | 108,45 | 109,35 | -0,75% | 94.582,00 |
| 04.12.2025 | 110,59 | 112,00 | 108,51 | 110,18 | -0,93% | 123.026,00 |
| 03.12.2025 | 112,14 | 113,06 | 110,26 | 111,21 | -0,22% | 157.928,00 |
| 02.12.2025 | 111,90 | 112,28 | 110,00 | 111,46 | 0,43% | 131.689,00 |
| 01.12.2025 | 109,86 | 112,53 | 107,66 | 110,98 | 0,13% | 103.052,00 |
| 28.11.2025 | 111,53 | 112,01 | 107,44 | 110,84 | -0,69% | 71.455,00 |
| 26.11.2025 | 112,47 | 113,88 | 111,23 | 111,61 | -1,40% | 180.716,00 |
| 25.11.2025 | 111,77 | 114,93 | 111,77 | 113,20 | 1,98% | 114.203,00 |
| 24.11.2025 | 110,04 | 112,00 | 108,62 | 111,00 | 0,52% | 86.950,00 |
| 21.11.2025 | 106,69 | 112,00 | 105,55 | 110,43 | 3,69% | 166.718,00 |
| 20.11.2025 | 108,99 | 109,72 | 105,55 | 106,50 | -1,14% | 149.935,00 |
| 19.11.2025 | 107,65 | 109,26 | 107,18 | 107,73 | 0,07% | 109.363,00 |
| 18.11.2025 | 106,73 | 109,48 | 105,70 | 107,65 | 0,65% | 163.225,00 |
| 17.11.2025 | 110,97 | 111,17 | 105,74 | 106,95 | -3,76% | 129.958,00 |
| 14.11.2025 | 110,18 | 111,43 | 108,48 | 111,13 | 0,86% | 103.813,00 |
| 13.11.2025 | 111,58 | 113,00 | 109,78 | 110,18 | -1,84% | 104.223,00 |
| 12.11.2025 | 112,79 | 114,90 | 111,72 | 112,25 | -0,58% | 118.477,00 |
| 11.11.2025 | 112,63 | 113,98 | 111,23 | 112,90 | 0,15% | 108.576,00 |
| 10.11.2025 | 111,19 | 113,17 | 110,76 | 112,73 | 1,82% | 103.597,00 |
| 07.11.2025 | 108,93 | 110,81 | 107,66 | 110,71 | 2,05% | 130.979,00 |
| 06.11.2025 | 110,00 | 110,49 | 108,44 | 108,49 | -1,94% | 108.238,00 |
| 05.11.2025 | 109,24 | 111,39 | 107,44 | 110,64 | 1,66% | 77.156,00 |
| 04.11.2025 | 107,91 | 109,01 | 107,00 | 108,83 | 0,55% | 108.221,00 |
| 03.11.2025 | 108,27 | 109,53 | 106,71 | 108,23 | -0,58% | 130.887,00 |