108,890$
-2,42%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 108,63 | 109,14 | 105,70 | 108,98 | -2,34% | 86,00 |
| 05.03.2026 | 112,22 | 113,78 | 110,82 | 111,59 | -1,20% | 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 |