120,720$
-1,02%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 120,87 | 122,00 | 119,47 | 120,72 | -1,02% | 32.914,00 |
| 21.01.2025 | 120,92 | 122,60 | 120,71 | 121,97 | 1,85% | 92.508,00 |
| 17.01.2025 | 120,44 | 120,44 | 118,54 | 119,75 | 0,80% | 112.645,00 |
| 16.01.2025 | 117,66 | 119,23 | 116,33 | 118,80 | 0,93% | 145.606,00 |
| 15.01.2025 | 119,42 | 119,95 | 116,94 | 117,71 | 1,56% | 124.279,00 |
| 14.01.2025 | 113,50 | 117,99 | 113,50 | 115,90 | 2,83% | 95.243,00 |
| 13.01.2025 | 109,16 | 112,71 | 107,68 | 112,71 | 1,65% | 112.670,00 |
| 10.01.2025 | 111,66 | 112,42 | 109,91 | 110,88 | -2,87% | 105.228,00 |
| 08.01.2025 | 114,24 | 115,19 | 112,01 | 114,16 | -0,73% | 83.929,00 |
| 07.01.2025 | 116,54 | 117,14 | 113,91 | 115,00 | -1,06% | 96.582,00 |
| 06.01.2025 | 116,92 | 118,88 | 115,90 | 116,23 | -0,63% | 74.042,00 |
| 03.01.2025 | 116,94 | 117,52 | 114,91 | 116,97 | 0,75% | 121.843,00 |
| 02.01.2025 | 118,04 | 118,79 | 115,47 | 116,10 | -0,92% | 131.711,00 |
| 31.12.2024 | 119,96 | 120,58 | 117,15 | 117,18 | -2,04% | 119.338,00 |
| 30.12.2024 | 119,22 | 120,57 | 117,43 | 119,62 | -0,23% | 57.742,00 |
| 27.12.2024 | 120,32 | 121,60 | 118,06 | 119,89 | -1,09% | 61.077,00 |
| 26.12.2024 | 119,00 | 121,52 | 118,37 | 121,21 | 0,82% | 58.104,00 |
| 24.12.2024 | 118,94 | 120,22 | 117,76 | 120,22 | 1,39% | 34.403,00 |
| 23.12.2024 | 118,36 | 119,22 | 117,32 | 118,57 | -0,23% | 67.899,00 |
| 20.12.2024 | 115,94 | 119,73 | 115,20 | 118,84 | 1,36% | 415.592,00 |
| 19.12.2024 | 118,78 | 120,45 | 116,66 | 117,25 | -0,25% | 99.858,00 |
| 18.12.2024 | 123,93 | 124,86 | 116,87 | 117,54 | -5,10% | 129.992,00 |
| 17.12.2024 | 126,24 | 126,70 | 123,37 | 123,86 | -2,68% | 90.639,00 |
| 16.12.2024 | 125,56 | 127,35 | 124,92 | 127,27 | 1,51% | 53.670,00 |
| 13.12.2024 | 126,50 | 126,74 | 125,08 | 125,38 | -0,99% | 70.002,00 |
| 12.12.2024 | 128,05 | 128,49 | 126,45 | 126,63 | -1,56% | 111.465,00 |
| 11.12.2024 | 129,01 | 130,37 | 128,58 | 128,64 | 1,02% | 80.555,00 |
| 10.12.2024 | 127,39 | 129,68 | 125,21 | 127,34 | 0,08% | 68.215,00 |
| 09.12.2024 | 129,38 | 130,93 | 126,99 | 127,24 | -1,30% | 111.733,00 |
| 06.12.2024 | 129,10 | 129,11 | 126,25 | 128,91 | 0,77% | 77.912,00 |
| 05.12.2024 | 128,79 | 130,00 | 127,67 | 127,92 | -0,59% | 81.887,00 |
| 04.12.2024 | 126,26 | 128,98 | 125,71 | 128,68 | 2,14% | 63.704,00 |
| 03.12.2024 | 127,85 | 128,00 | 125,23 | 125,98 | -1,16% | 56.261,00 |
| 02.12.2024 | 126,27 | 128,16 | 125,20 | 127,46 | 0,93% | 80.970,00 |
| 29.11.2024 | 128,77 | 128,95 | 125,89 | 126,28 | -0,85% | 55.017,00 |
| 27.11.2024 | 128,58 | 130,50 | 127,05 | 127,36 | 0,10% | 66.076,00 |
| 26.11.2024 | 127,02 | 128,57 | 125,74 | 127,23 | -0,67% | 77.391,00 |
| 25.11.2024 | 128,18 | 132,29 | 128,09 | 128,09 | 1,43% | 142.197,00 |
| 22.11.2024 | 122,98 | 126,45 | 118,15 | 126,28 | 2,81% | 114.844,00 |
| 21.11.2024 | 122,18 | 125,46 | 121,43 | 122,83 | 1,34% | 19.676,00 |
| 20.11.2024 | 121,76 | 122,33 | 119,84 | 121,21 | -0,21% | 64.192,00 |
| 19.11.2024 | 119,78 | 121,74 | 119,78 | 121,47 | -0,12% | 47.743,00 |
| 18.11.2024 | 121,89 | 123,52 | 121,62 | 121,62 | -0,13% | 61.447,00 |
| 15.11.2024 | 123,00 | 123,86 | 120,15 | 121,78 | -0,93% | 101.685,00 |
| 14.11.2024 | 122,57 | 123,77 | 121,28 | 122,92 | 0,24% | 135.161,00 |
| 13.11.2024 | 126,25 | 126,28 | 122,61 | 122,63 | -3,06% | 132.696,00 |
| 12.11.2024 | 126,50 | 127,60 | 124,54 | 126,50 | -0,02% | 123.144,00 |
| 11.11.2024 | 125,00 | 129,00 | 123,77 | 126,52 | 3,10% | 134.789,00 |
| 08.11.2024 | 121,88 | 123,34 | 119,39 | 122,71 | 1,66% | 122.184,00 |
| 07.11.2024 | 125,79 | 125,79 | 119,27 | 120,71 | -4,74% | 138.584,00 |
| 06.11.2024 | 112,29 | 128,31 | 112,17 | 126,72 | 15,75% | 341.437,00 |
| 05.11.2024 | 107,34 | 109,61 | 107,34 | 109,48 | 2,08% | 77.256,00 |
| 04.11.2024 | 107,77 | 108,46 | 106,91 | 107,25 | -1,07% | 61.626,00 |
| 01.11.2024 | 109,14 | 111,05 | 107,58 | 108,41 | -0,29% | 64.377,00 |
| 31.10.2024 | 110,65 | 112,02 | 108,61 | 108,72 | -1,97% | 43.582,00 |
| 30.10.2024 | 109,98 | 113,81 | 109,98 | 110,90 | 0,17% | 71.208,00 |
| 29.10.2024 | 110,44 | 111,76 | 110,32 | 110,71 | -0,44% | 76.904,00 |
| 28.10.2024 | 108,33 | 111,60 | 108,33 | 111,20 | 3,67% | 124.879,00 |
| 25.10.2024 | 108,82 | 108,89 | 107,13 | 107,26 | -1,71% | 46.631,00 |
| 24.10.2024 | 110,10 | 110,20 | 108,25 | 109,13 | -0,88% | 63.740,00 |
| 23.10.2024 | 109,41 | 110,59 | 108,41 | 110,10 | 0,09% | 76.560,00 |
| 22.10.2024 | 108,20 | 110,00 | 108,20 | 110,00 | 0,74% | 39.371,00 |
| 21.10.2024 | 114,33 | 114,96 | 108,78 | 109,19 | -4,20% | 105.916,00 |
| 18.10.2024 | 114,35 | 114,44 | 111,95 | 113,98 | -1,42% | 111.003,00 |
| 17.10.2024 | 112,00 | 115,62 | 110,49 | 115,62 | 3,22% | 120.003,00 |
| 16.10.2024 | 109,88 | 112,62 | 109,88 | 112,01 | 2,41% | 124.806,00 |
| 15.10.2024 | 107,35 | 112,19 | 107,14 | 109,37 | 2,08% | 111.256,00 |
| 14.10.2024 | 106,72 | 107,73 | 106,06 | 107,14 | 0,52% | 40.324,00 |
| 11.10.2024 | 103,64 | 106,82 | 103,64 | 106,59 | 3,37% | 53.465,00 |
| 10.10.2024 | 103,42 | 103,84 | 102,16 | 103,12 | -1,24% | 51.885,00 |
| 09.10.2024 | 102,87 | 105,20 | 102,87 | 104,41 | 1,48% | 69.876,00 |
| 08.10.2024 | 102,91 | 103,35 | 102,15 | 102,89 | 0,25% | 68.023,00 |
| 07.10.2024 | 102,57 | 102,74 | 101,49 | 102,63 | -0,42% | 47.290,00 |
| 04.10.2024 | 102,53 | 103,54 | 101,54 | 103,06 | 2,09% | 67.808,00 |
| 03.10.2024 | 99,77 | 101,29 | 98,98 | 100,95 | 0,52% | 64.524,00 |
| 02.10.2024 | 101,86 | 103,60 | 100,21 | 100,43 | -1,74% | 76.272,00 |
| 01.10.2024 | 102,53 | 103,41 | 101,54 | 102,21 | -2,89% | 58.321,00 |
| 30.09.2024 | 104,07 | 105,77 | 104,04 | 105,25 | 0,68% | 69.143,00 |
| 27.09.2024 | 105,02 | 106,46 | 103,79 | 104,54 | 0,36% | 69.333,00 |
| 26.09.2024 | 106,02 | 106,64 | 103,98 | 104,16 | -0,61% | 97.767,00 |
| 25.09.2024 | 107,18 | 107,18 | 104,74 | 104,80 | -2,03% | 106.111,00 |
| 24.09.2024 | 107,12 | 107,49 | 105,96 | 106,97 | -0,11% | 115.648,00 |
| 23.09.2024 | 108,17 | 108,65 | 106,40 | 107,09 | -0,80% | 76.529,00 |
| 20.09.2024 | 109,98 | 110,51 | 107,90 | 107,95 | -2,17% | 1.310.101,00 |
| 19.09.2024 | 109,89 | 110,65 | 108,45 | 110,34 | 2,59% | 125.635,00 |
| 18.09.2024 | 106,65 | 111,00 | 105,47 | 107,55 | 0,74% | 155.857,00 |
| 17.09.2024 | 106,71 | 109,25 | 105,90 | 106,76 | 1,11% | 254.563,00 |
| 16.09.2024 | 105,15 | 106,65 | 103,69 | 105,59 | 0,83% | 125.922,00 |
| 13.09.2024 | 104,83 | 105,65 | 103,22 | 104,72 | 0,99% | 129.655,00 |
| 12.09.2024 | 105,48 | 105,48 | 102,91 | 103,69 | -0,94% | 76.034,00 |
| 11.09.2024 | 103,90 | 105,21 | 101,13 | 104,67 | -0,22% | 112.718,00 |
| 10.09.2024 | 105,36 | 105,43 | 102,83 | 104,90 | -0,20% | 88.420,00 |
| 09.09.2024 | 101,65 | 106,59 | 101,09 | 105,11 | 3,85% | 233.775,00 |
| 06.09.2024 | 102,94 | 103,16 | 100,35 | 101,21 | -1,17% | 84.662,00 |
| 05.09.2024 | 103,83 | 103,85 | 101,22 | 102,41 | -0,82% | 62.779,00 |
| 04.09.2024 | 103,77 | 104,35 | 102,30 | 103,26 | -1,03% | 73.167,00 |
| 03.09.2024 | 105,29 | 106,85 | 104,18 | 104,33 | -1,95% | 73.022,00 |
| 30.08.2024 | 107,68 | 108,28 | 105,30 | 106,40 | -0,74% | 118.508,00 |
| 29.08.2024 | 107,09 | 107,82 | 104,74 | 107,19 | 0,56% | 68.965,00 |
| 28.08.2024 | 105,27 | 108,17 | 105,21 | 106,59 | 0,59% | 57.949,00 |