115,980$
-1,44%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 118,74 | 119,85 | 115,66 | 116,04 | -1,39% | 114.244,00 |
| 20.02.2025 | 118,85 | 119,28 | 116,38 | 117,68 | -1,55% | 70.830,00 |
| 19.02.2025 | 120,09 | 120,74 | 118,71 | 119,53 | -1,46% | 83.535,00 |
| 18.02.2025 | 119,08 | 121,53 | 118,71 | 121,30 | 1,56% | 72.158,00 |
| 14.02.2025 | 120,40 | 121,00 | 118,74 | 119,44 | -0,43% | 65.548,00 |
| 13.02.2025 | 120,16 | 120,51 | 118,37 | 119,95 | 0,99% | 63.315,00 |
| 12.02.2025 | 120,31 | 120,73 | 118,68 | 118,77 | -3,12% | 83.904,00 |
| 11.02.2025 | 119,12 | 122,61 | 119,12 | 122,59 | 2,00% | 80.131,00 |
| 10.02.2025 | 121,00 | 121,67 | 119,81 | 120,19 | -0,73% | 92.382,00 |
| 07.02.2025 | 123,00 | 123,00 | 119,34 | 121,07 | -1,72% | 93.251,00 |
| 06.02.2025 | 122,29 | 123,29 | 121,50 | 123,19 | 0,95% | 82.847,00 |
| 05.02.2025 | 121,05 | 122,12 | 118,21 | 122,03 | 1,29% | 84.796,00 |
| 04.02.2025 | 116,65 | 120,53 | 115,66 | 120,48 | 3,38% | 95.274,00 |
| 03.02.2025 | 118,22 | 119,36 | 114,73 | 116,54 | -2,13% | 99.019,00 |
| 31.01.2025 | 117,75 | 121,07 | 117,45 | 119,08 | 0,13% | 488.513,00 |
| 30.01.2025 | 119,15 | 121,06 | 117,72 | 118,93 | 0,66% | 114.258,00 |
| 29.01.2025 | 118,79 | 121,37 | 116,16 | 118,15 | -1,01% | 142.633,00 |
| 28.01.2025 | 118,80 | 120,46 | 118,40 | 119,35 | -0,26% | 137.810,00 |
| 27.01.2025 | 118,95 | 121,04 | 117,55 | 119,66 | 0,87% | 164.762,00 |
| 24.01.2025 | 121,23 | 121,90 | 118,13 | 118,63 | -2,15% | 160.779,00 |
| 23.01.2025 | 120,08 | 121,43 | 119,92 | 121,24 | 0,44% | 119.116,00 |
| 22.01.2025 | 121,44 | 121,48 | 119,33 | 120,71 | -1,03% | 100.592,00 |
| 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 |