110,390$
-1,73%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 149.310,00 |
| 07.01.2026 | 108,68 | 108,68 | 107,06 | 108,32 | -0,38% | 112.968,00 |
| 06.01.2026 | 106,55 | 108,73 | 105,62 | 108,73 | 1,52% | 117.896,00 |
| 05.01.2026 | 105,89 | 111,49 | 105,89 | 107,10 | 0,59% | 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% | 88.441,00 |
| 29.12.2025 | 109,73 | 109,73 | 108,12 | 108,30 | -1,30% | 62.830,00 |
| 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% | 68.103,00 |
| 22.12.2025 | 112,78 | 113,41 | 109,61 | 111,45 | -1,02% | 195.010,00 |
| 19.12.2025 | 112,07 | 112,99 | 111,12 | 112,60 | 0,04% | 438.383,00 |
| 18.12.2025 | 112,56 | 113,44 | 111,51 | 112,55 | 0,74% | 105.846,00 |
| 17.12.2025 | 112,45 | 114,60 | 111,32 | 111,72 | -1,08% | 92.359,00 |
| 16.12.2025 | 114,10 | 114,50 | 112,25 | 112,94 | -0,80% | 110.588,00 |
| 15.12.2025 | 114,40 | 115,00 | 112,50 | 113,85 | 0,50% | 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 | 1,43% | 111.839,00 |
| 10.12.2025 | 108,54 | 112,82 | 108,54 | 111,82 | 2,79% | 165.913,00 |
| 09.12.2025 | 109,10 | 110,68 | 108,61 | 108,79 | -0,11% | 83.072,00 |
| 08.12.2025 | 109,82 | 110,59 | 108,75 | 108,91 | -0,40% | 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% | 122.774,00 |
| 03.12.2025 | 112,14 | 113,06 | 110,26 | 111,21 | -0,22% | 157.925,00 |
| 02.12.2025 | 111,90 | 112,28 | 110,00 | 111,46 | 0,69% | 131.689,00 |
| 01.12.2025 | 109,86 | 112,53 | 107,66 | 110,70 | -0,13% | 103.047,00 |
| 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 | 2,18% | 114.203,00 |
| 24.11.2025 | 110,04 | 112,00 | 108,62 | 110,79 | 0,33% | 85.657,00 |
| 21.11.2025 | 106,69 | 112,00 | 105,55 | 110,43 | 3,68% | 166.718,00 |
| 20.11.2025 | 108,99 | 109,72 | 105,55 | 106,51 | -1,13% | 149.935,00 |
| 19.11.2025 | 107,65 | 109,26 | 107,18 | 107,73 | 0,23% | 109.363,00 |
| 18.11.2025 | 106,73 | 109,48 | 105,70 | 107,48 | 0,57% | 163.225,00 |
| 17.11.2025 | 110,97 | 111,17 | 105,74 | 106,87 | -3,83% | 129.652,00 |
| 14.11.2025 | 110,18 | 111,43 | 108,48 | 111,13 | 0,95% | 103.813,00 |
| 13.11.2025 | 111,58 | 113,00 | 109,78 | 110,08 | -1,76% | 104.177,00 |
| 12.11.2025 | 112,79 | 114,90 | 111,72 | 112,05 | -0,68% | 118.473,00 |
| 11.11.2025 | 112,63 | 113,98 | 111,23 | 112,82 | 0,08% | 108.575,00 |
| 10.11.2025 | 111,19 | 113,17 | 110,76 | 112,73 | 1,82% | 86.757,00 |
| 07.11.2025 | 108,93 | 110,81 | 107,66 | 110,71 | 2,09% | 130.979,00 |
| 06.11.2025 | 110,00 | 110,49 | 108,44 | 108,44 | -1,99% | 108.238,00 |
| 05.11.2025 | 109,24 | 111,39 | 107,44 | 110,64 | 1,67% | 76.766,00 |
| 04.11.2025 | 107,91 | 109,01 | 107,00 | 108,82 | 0,62% | 108.221,00 |
| 03.11.2025 | 108,27 | 109,53 | 106,71 | 108,15 | -0,65% | 130.887,00 |
| 31.10.2025 | 108,90 | 109,38 | 107,92 | 108,86 | -0,78% | 136.410,00 |
| 30.10.2025 | 108,92 | 111,00 | 108,92 | 109,72 | 0,09% | 88.142,00 |
| 29.10.2025 | 110,92 | 113,02 | 108,94 | 109,63 | -1,71% | 129.776,00 |
| 28.10.2025 | 112,58 | 112,58 | 110,75 | 111,53 | -0,93% | 73.413,00 |
| 27.10.2025 | 113,07 | 113,19 | 111,57 | 112,58 | -0,17% | 67.245,00 |
| 24.10.2025 | 112,32 | 113,08 | 111,65 | 112,77 | 1,32% | 68.830,00 |
| 23.10.2025 | 112,57 | 113,62 | 111,11 | 111,30 | -1,27% | 82.168,00 |
| 22.10.2025 | 113,59 | 115,09 | 112,24 | 112,73 | -0,32% | 121.416,00 |
| 21.10.2025 | 114,53 | 115,00 | 112,91 | 113,09 | -1,52% | 81.722,00 |
| 20.10.2025 | 113,10 | 115,00 | 112,56 | 114,83 | 1,68% | 107.493,00 |
| 17.10.2025 | 115,18 | 119,00 | 112,54 | 112,93 | -1,53% | 170.665,00 |
| 16.10.2025 | 122,32 | 123,00 | 113,81 | 114,68 | -6,63% | 189.658,00 |
| 15.10.2025 | 126,02 | 126,14 | 122,11 | 122,82 | -2,12% | 85.741,00 |
| 14.10.2025 | 120,00 | 125,67 | 120,00 | 125,48 | 3,84% | 115.933,00 |
| 13.10.2025 | 121,38 | 121,60 | 119,97 | 120,84 | 0,62% | 142.428,00 |
| 10.10.2025 | 124,04 | 125,12 | 119,85 | 120,09 | -3,32% | 115.626,00 |
| 09.10.2025 | 124,84 | 124,87 | 123,13 | 124,22 | -0,71% | 64.157,00 |
| 08.10.2025 | 126,86 | 127,46 | 125,00 | 125,11 | -0,79% | 66.586,00 |
| 07.10.2025 | 126,99 | 128,87 | 125,95 | 126,10 | -0,87% | 117.029,00 |
| 06.10.2025 | 127,41 | 128,95 | 125,73 | 127,21 | 0,55% | 132.496,00 |
| 03.10.2025 | 124,93 | 127,33 | 124,93 | 126,52 | 1,29% | 9.533,00 |
| 02.10.2025 | 124,90 | 126,00 | 123,50 | 124,91 | -0,26% | 70.101,00 |
| 01.10.2025 | 125,52 | 126,75 | 124,00 | 125,23 | -0,96% | 88.941,00 |
| 30.09.2025 | 126,92 | 127,94 | 124,86 | 126,45 | -0,99% | 102.328,00 |
| 29.09.2025 | 130,99 | 131,40 | 127,46 | 127,71 | -2,35% | 162.534,00 |
| 26.09.2025 | 130,86 | 132,29 | 130,23 | 130,79 | 0,30% | 95.851,00 |
| 25.09.2025 | 130,78 | 131,08 | 129,58 | 130,40 | -0,47% | 89.113,00 |
| 24.09.2025 | 129,74 | 131,83 | 129,55 | 131,01 | 0,87% | 116.160,00 |
| 23.09.2025 | 129,68 | 131,98 | 129,16 | 129,88 | 0,51% | 128.391,00 |
| 22.09.2025 | 131,07 | 131,52 | 129,13 | 129,23 | -1,96% | 132.829,00 |
| 19.09.2025 | 135,37 | 135,41 | 131,81 | 131,81 | -2,56% | 434.301,00 |
| 18.09.2025 | 132,06 | 135,38 | 131,99 | 135,27 | 3,16% | 164.627,00 |
| 17.09.2025 | 129,42 | 133,75 | 129,00 | 131,13 | 1,67% | 149.186,00 |
| 16.09.2025 | 132,63 | 133,66 | 128,88 | 128,97 | -3,18% | 159.862,00 |
| 15.09.2025 | 133,99 | 135,05 | 132,88 | 133,21 | -0,25% | 252.194,00 |
| 12.09.2025 | 134,44 | 135,00 | 133,25 | 133,54 | -0,75% | 117.064,00 |
| 11.09.2025 | 134,16 | 135,00 | 133,85 | 134,55 | 0,43% | 137.789,00 |
| 10.09.2025 | 133,79 | 135,00 | 133,50 | 133,98 | -0,06% | 117.716,00 |
| 09.09.2025 | 135,01 | 135,73 | 133,05 | 134,06 | -0,91% | 110.015,00 |
| 08.09.2025 | 134,73 | 135,76 | 133,58 | 135,29 | 0,76% | 82.120,00 |
| 05.09.2025 | 136,79 | 138,77 | 133,81 | 134,27 | -1,62% | 114.518,00 |
| 04.09.2025 | 133,97 | 136,59 | 133,60 | 136,48 | 2,11% | 91.104,00 |
| 03.09.2025 | 132,57 | 133,86 | 132,37 | 133,66 | 0,56% | 74.666,00 |
| 02.09.2025 | 131,44 | 133,01 | 130,77 | 132,92 | -0,04% | 76.881,00 |
| 29.08.2025 | 134,32 | 134,99 | 132,97 | 132,97 | -0,96% | 98.035,00 |
| 28.08.2025 | 134,49 | 134,50 | 133,04 | 134,26 | 0,31% | 102.670,00 |
| 27.08.2025 | 132,55 | 134,13 | 132,55 | 133,85 | 0,74% | 81.124,00 |
| 26.08.2025 | 131,65 | 133,19 | 129,96 | 132,87 | 0,78% | 107.941,00 |
| 25.08.2025 | 131,70 | 133,16 | 130,63 | 131,84 | -0,80% | 99.285,00 |
| 22.08.2025 | 126,01 | 133,00 | 126,01 | 132,90 | 5,90% | 139.482,00 |
| 21.08.2025 | 126,15 | 126,44 | 125,10 | 125,50 | -0,73% | 102.714,00 |
| 20.08.2025 | 125,63 | 126,68 | 125,14 | 126,42 | 0,86% | 81.342,00 |
| 19.08.2025 | 124,98 | 125,87 | 124,40 | 125,34 | 0,28% | 68.456,00 |