136,190$
-0,10%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 135,40 | 137,18 | 131,39 | 136,11 | -0,15% | 146.058,00 |
| 06.03.2026 | 133,07 | 136,38 | 131,04 | 136,32 | -0,07% | 3,00 |
| 05.03.2026 | 137,94 | 138,77 | 135,16 | 136,41 | -1,96% | 86.530,00 |
| 04.03.2026 | 139,31 | 140,19 | 137,41 | 139,14 | 0,84% | 78.504,00 |
| 03.03.2026 | 135,68 | 138,35 | 134,50 | 137,99 | -0,19% | 72.652,00 |
| 02.03.2026 | 132,30 | 138,64 | 131,82 | 138,25 | 2,66% | 79.955,00 |
| 27.02.2026 | 137,45 | 137,59 | 133,56 | 134,67 | -3,86% | 113.498,00 |
| 26.02.2026 | 142,75 | 143,20 | 139,77 | 140,08 | -1,31% | 94.124,00 |
| 25.02.2026 | 139,98 | 141,96 | 139,18 | 141,94 | 1,82% | 72.628,00 |
| 24.02.2026 | 140,41 | 140,75 | 137,55 | 139,40 | -0,51% | 95.839,00 |
| 23.02.2026 | 143,22 | 144,34 | 138,12 | 140,12 | -2,00% | 154.577,00 |
| 20.02.2026 | 141,87 | 142,97 | 139,97 | 142,97 | 0,78% | 143.574,00 |
| 19.02.2026 | 143,59 | 144,59 | 140,83 | 141,87 | -1,70% | 115.494,00 |
| 18.02.2026 | 147,07 | 149,27 | 143,77 | 144,32 | -1,70% | 75.278,00 |
| 17.02.2026 | 146,00 | 149,63 | 144,99 | 146,82 | 0,56% | 92.132,00 |
| 13.02.2026 | 144,83 | 147,16 | 143,95 | 146,00 | 0,57% | 67.721,00 |
| 12.02.2026 | 148,00 | 150,73 | 144,31 | 145,17 | -1,24% | 116.558,00 |
| 11.02.2026 | 149,93 | 151,74 | 145,47 | 146,99 | -1,90% | 126.562,00 |
| 10.02.2026 | 151,84 | 152,85 | 148,15 | 149,84 | -1,32% | 51.064,00 |
| 09.02.2026 | 150,95 | 153,00 | 150,95 | 151,84 | 0,22% | 65.933,00 |
| 06.02.2026 | 149,77 | 152,55 | 148,96 | 151,51 | 2,19% | 70.451,00 |
| 05.02.2026 | 147,23 | 150,65 | 146,66 | 148,27 | 0,03% | 77.075,00 |
| 04.02.2026 | 147,30 | 150,00 | 147,30 | 148,23 | 1,26% | 109.722,00 |
| 03.02.2026 | 144,42 | 146,91 | 143,13 | 146,38 | 0,98% | 124.605,00 |
| 02.02.2026 | 140,54 | 145,54 | 140,16 | 144,96 | 3,88% | 80.632,00 |
| 30.01.2026 | 137,32 | 140,15 | 136,06 | 139,54 | 0,68% | 73.761,00 |
| 29.01.2026 | 136,55 | 138,60 | 134,17 | 138,60 | 2,00% | 61.854,00 |
| 28.01.2026 | 138,46 | 138,80 | 135,55 | 135,88 | -1,81% | 43.841,00 |
| 27.01.2026 | 139,04 | 141,19 | 136,69 | 138,39 | -0,62% | 61.950,00 |
| 26.01.2026 | 136,58 | 139,36 | 135,03 | 139,25 | 1,41% | 75.546,00 |
| 23.01.2026 | 135,35 | 142,12 | 135,35 | 137,32 | 1,10% | 169.262,00 |
| 22.01.2026 | 135,48 | 138,01 | 128,03 | 135,82 | 0,10% | 66.074,00 |
| 21.01.2026 | 127,86 | 135,90 | 126,95 | 135,68 | 5,64% | 84.606,00 |
| 20.01.2026 | 128,14 | 129,33 | 127,95 | 128,44 | -0,89% | 38.291,00 |
| 16.01.2026 | 129,34 | 131,27 | 129,04 | 129,59 | -0,15% | 40.871,00 |
| 15.01.2026 | 126,69 | 130,00 | 125,70 | 129,78 | 2,78% | 42.859,00 |
| 14.01.2026 | 123,89 | 126,27 | 123,88 | 126,27 | 2,08% | 28.982,00 |
| 13.01.2026 | 123,72 | 124,60 | 122,21 | 123,70 | 0,45% | 42.109,00 |
| 12.01.2026 | 121,77 | 123,59 | 121,77 | 123,14 | 0,44% | 48.966,00 |
| 09.01.2026 | 125,23 | 126,34 | 121,95 | 122,61 | -2,26% | 62.534,00 |
| 08.01.2026 | 121,25 | 126,13 | 121,25 | 125,44 | 2,82% | 51.014,00 |
| 07.01.2026 | 123,73 | 125,07 | 121,77 | 122,00 | -1,21% | 64.437,00 |
| 06.01.2026 | 123,88 | 124,96 | 122,56 | 123,50 | -0,07% | 41.584,00 |
| 05.01.2026 | 120,55 | 125,34 | 120,55 | 123,59 | 2,45% | 73.451,00 |