125,290$
-0,92%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 123,48 | 124,99 | 123,00 | 124,99 | 1,54% | 96.938,00 |
| 15.08.2025 | 125,14 | 125,14 | 122,92 | 123,09 | -1,50% | 117.315,00 |
| 14.08.2025 | 125,51 | 125,51 | 123,83 | 124,97 | -1,35% | 81.040,00 |
| 13.08.2025 | 125,00 | 127,00 | 124,86 | 126,68 | 1,44% | 136.628,00 |
| 12.08.2025 | 121,03 | 124,99 | 121,03 | 124,88 | 3,56% | 120.287,00 |
| 11.08.2025 | 121,68 | 121,68 | 119,89 | 120,59 | -0,36% | 72.871,00 |
| 08.08.2025 | 120,89 | 121,91 | 120,25 | 121,03 | 0,90% | 59.923,00 |
| 07.08.2025 | 122,82 | 122,82 | 119,73 | 119,95 | -1,94% | 74.235,00 |
| 06.08.2025 | 123,17 | 123,74 | 121,37 | 122,32 | -0,35% | 140.205,00 |
| 05.08.2025 | 122,83 | 122,90 | 120,64 | 122,75 | -0,10% | 111.771,00 |
| 04.08.2025 | 122,21 | 122,97 | 121,60 | 122,87 | 0,47% | 72.728,00 |
| 01.08.2025 | 123,50 | 123,50 | 121,15 | 122,30 | -1,75% | 198.648,00 |
| 31.07.2025 | 123,93 | 125,96 | 123,32 | 124,48 | -0,44% | 134.027,00 |
| 30.07.2025 | 127,26 | 127,73 | 124,62 | 125,03 | -1,22% | 152.216,00 |
| 29.07.2025 | 127,81 | 128,37 | 126,40 | 126,57 | -0,35% | 91.895,00 |
| 28.07.2025 | 126,82 | 127,48 | 126,47 | 127,01 | 0,30% | 75.483,00 |
| 25.07.2025 | 126,69 | 127,13 | 125,68 | 126,63 | -0,17% | 67.341,00 |
| 24.07.2025 | 128,26 | 128,90 | 126,72 | 126,85 | -1,57% | 90.535,00 |
| 23.07.2025 | 132,05 | 132,05 | 128,07 | 128,87 | -1,87% | 114.310,00 |
| 22.07.2025 | 133,07 | 134,13 | 131,32 | 131,33 | -1,37% | 132.713,00 |
| 21.07.2025 | 135,93 | 135,93 | 132,88 | 133,16 | -1,58% | 200.352,00 |
| 18.07.2025 | 136,85 | 137,40 | 131,46 | 135,30 | 3,06% | 231.659,00 |
| 17.07.2025 | 127,82 | 132,64 | 126,56 | 131,28 | 2,71% | 269.301,00 |
| 16.07.2025 | 127,39 | 128,62 | 125,54 | 127,81 | 1,19% | 144.356,00 |
| 15.07.2025 | 130,94 | 131,24 | 126,30 | 126,31 | -3,57% | 224.393,00 |
| 14.07.2025 | 128,15 | 131,25 | 128,15 | 130,98 | 1,60% | 275.505,00 |
| 11.07.2025 | 130,67 | 130,81 | 128,76 | 128,92 | -1,52% | 248.360,00 |
| 10.07.2025 | 130,06 | 131,79 | 129,07 | 130,91 | 0,66% | 204.046,00 |
| 09.07.2025 | 130,69 | 131,05 | 129,31 | 130,05 | 0,16% | 78.068,00 |
| 08.07.2025 | 129,49 | 131,07 | 127,65 | 129,85 | 0,39% | 173.335,00 |
| 07.07.2025 | 130,34 | 132,00 | 128,54 | 129,34 | -1,53% | 140.402,00 |
| 03.07.2025 | 130,88 | 131,95 | 129,35 | 131,35 | 1,08% | 50.279,00 |
| 02.07.2025 | 128,10 | 129,95 | 124,99 | 129,95 | 1,91% | 104.479,00 |
| 01.07.2025 | 123,49 | 128,75 | 121,39 | 127,52 | 3,15% | 97.627,00 |
| 30.06.2025 | 124,71 | 125,18 | 123,54 | 123,62 | -1,11% | 85.341,00 |
| 27.06.2025 | 125,51 | 126,05 | 123,95 | 125,01 | 0,18% | 611.925,00 |
| 26.06.2025 | 123,08 | 125,92 | 121,92 | 124,79 | 1,59% | 70.593,00 |
| 25.06.2025 | 123,39 | 123,65 | 122,05 | 122,84 | -0,45% | 80.763,00 |
| 24.06.2025 | 124,00 | 125,38 | 122,73 | 123,39 | 0,02% | 104.575,00 |
| 23.06.2025 | 119,40 | 123,45 | 119,27 | 123,37 | 3,22% | 85.657,00 |
| 20.06.2025 | 119,40 | 119,75 | 117,93 | 119,52 | 0,83% | 191.813,00 |
| 18.06.2025 | 117,85 | 120,02 | 117,27 | 118,54 | 0,42% | 72.817,00 |
| 17.06.2025 | 117,85 | 119,00 | 117,60 | 118,04 | -0,80% | 77.979,00 |
| 16.06.2025 | 121,19 | 121,80 | 118,61 | 118,99 | -0,76% | 122.611,00 |
| 13.06.2025 | 121,44 | 122,11 | 119,79 | 119,90 | -2,69% | 109.524,00 |
| 12.06.2025 | 122,52 | 123,54 | 121,47 | 123,21 | 0,00% | 69.475,00 |
| 11.06.2025 | 125,50 | 125,50 | 122,66 | 123,22 | -1,50% | 72.636,00 |
| 10.06.2025 | 123,48 | 125,26 | 123,07 | 125,09 | 1,72% | 79.525,00 |
| 09.06.2025 | 122,97 | 124,66 | 122,32 | 122,98 | -0,07% | 83.315,00 |
| 06.06.2025 | 122,48 | 123,58 | 121,96 | 123,06 | 2,05% | 76.569,00 |
| 05.06.2025 | 121,83 | 122,09 | 120,20 | 120,59 | -1,06% | 72.210,00 |
| 04.06.2025 | 123,50 | 124,47 | 121,73 | 121,88 | -1,59% | 55.250,00 |
| 03.06.2025 | 121,63 | 124,49 | 121,10 | 123,85 | 1,49% | 71.718,00 |
| 02.06.2025 | 123,76 | 124,03 | 121,54 | 122,03 | -1,35% | 82.991,00 |
| 30.05.2025 | 123,87 | 124,15 | 122,10 | 123,71 | -0,27% | 110.118,00 |
| 29.05.2025 | 123,66 | 126,25 | 122,67 | 124,04 | 0,25% | 58.086,00 |
| 28.05.2025 | 125,53 | 126,27 | 123,13 | 123,72 | -1,93% | 78.965,00 |
| 27.05.2025 | 123,93 | 126,79 | 123,12 | 126,15 | 2,68% | 91.847,00 |
| 23.05.2025 | 121,21 | 123,82 | 121,21 | 122,86 | -0,78% | 68.972,00 |
| 22.05.2025 | 124,84 | 126,26 | 123,82 | 123,82 | -1,66% | 76.334,00 |
| 21.05.2025 | 128,92 | 129,10 | 125,62 | 125,91 | -2,80% | 100.564,00 |
| 20.05.2025 | 130,00 | 130,08 | 128,70 | 129,54 | -0,32% | 69.050,00 |
| 19.05.2025 | 127,94 | 129,97 | 127,26 | 129,96 | 1,14% | 88.277,00 |
| 16.05.2025 | 128,05 | 129,22 | 125,99 | 128,50 | 0,20% | 79.382,00 |
| 15.05.2025 | 128,29 | 128,97 | 127,39 | 128,24 | 0,29% | 95.643,00 |
| 14.05.2025 | 128,00 | 128,80 | 127,35 | 127,87 | -0,44% | 101.176,00 |
| 13.05.2025 | 125,01 | 128,56 | 122,50 | 128,43 | 0,80% | 117.177,00 |
| 12.05.2025 | 126,32 | 128,96 | 126,27 | 127,41 | 3,47% | 123.014,00 |
| 09.05.2025 | 122,90 | 123,35 | 121,99 | 123,14 | 0,11% | 62.218,00 |