122,740$
1,72%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 121,00 | 122,94 | 119,65 | 122,74 | 1,72% | 36.779,00 |
| 01.07.2025 | 117,66 | 121,34 | 116,96 | 120,67 | 2,59% | 238.208,00 |
| 30.06.2025 | 119,20 | 119,89 | 117,59 | 117,62 | -0,72% | 158.743,00 |
| 27.06.2025 | 116,50 | 118,56 | 113,30 | 118,47 | 1,69% | 216.674,00 |
| 26.06.2025 | 112,18 | 116,52 | 112,18 | 116,50 | 2,18% | 175.790,00 |
| 25.06.2025 | 114,45 | 114,76 | 112,91 | 114,02 | -0,90% | 296.147,00 |
| 24.06.2025 | 114,80 | 116,54 | 114,64 | 115,05 | 0,29% | 247.541,00 |
| 23.06.2025 | 110,67 | 114,72 | 110,67 | 114,72 | 3,40% | 99.408,00 |
| 20.06.2025 | 112,32 | 112,98 | 110,46 | 110,95 | -0,57% | 139.759,00 |
| 18.06.2025 | 111,10 | 112,64 | 109,11 | 111,59 | 0,13% | 114.586,00 |
| 17.06.2025 | 110,60 | 112,01 | 110,60 | 111,44 | -0,15% | 102.865,00 |
| 16.06.2025 | 112,98 | 114,92 | 111,39 | 111,61 | -0,37% | 94.248,00 |
| 13.06.2025 | 114,46 | 115,56 | 111,89 | 112,02 | -3,13% | 56.174,00 |
| 12.06.2025 | 116,16 | 116,41 | 113,85 | 115,64 | -0,68% | 81.352,00 |
| 11.06.2025 | 117,05 | 117,34 | 115,87 | 116,43 | -0,27% | 80.223,00 |
| 10.06.2025 | 115,40 | 116,95 | 114,70 | 116,75 | 1,59% | 58.882,00 |
| 09.06.2025 | 114,90 | 115,63 | 113,90 | 114,92 | 0,06% | 70.608,00 |
| 06.06.2025 | 114,46 | 115,28 | 113,78 | 114,85 | 1,42% | 124.821,00 |
| 05.06.2025 | 113,63 | 113,95 | 112,54 | 113,24 | -0,03% | 151.435,00 |
| 04.06.2025 | 116,21 | 116,85 | 113,00 | 113,27 | -2,66% | 264.222,00 |
| 03.06.2025 | 115,03 | 116,78 | 114,50 | 116,37 | 1,24% | 214.556,00 |
| 02.06.2025 | 116,04 | 116,78 | 114,33 | 114,94 | -1,17% | 206.223,00 |
| 30.05.2025 | 115,86 | 116,99 | 115,45 | 116,30 | 0,43% | 72.868,00 |
| 29.05.2025 | 115,11 | 116,00 | 113,75 | 115,80 | 1,04% | 159.130,00 |
| 28.05.2025 | 115,62 | 116,25 | 114,40 | 114,61 | -0,90% | 56.528,00 |
| 27.05.2025 | 115,18 | 116,19 | 114,40 | 115,65 | 1,04% | 39.305,00 |
| 23.05.2025 | 113,37 | 114,55 | 113,20 | 114,46 | -0,05% | 30.592,00 |
| 22.05.2025 | 115,04 | 115,63 | 113,99 | 114,52 | -1,02% | 27.858,00 |
| 21.05.2025 | 115,92 | 117,03 | 114,91 | 115,70 | -1,09% | 24.142,00 |
| 20.05.2025 | 117,23 | 117,31 | 115,97 | 116,97 | -0,14% | 15.631,00 |
| 19.05.2025 | 116,00 | 117,26 | 115,10 | 117,13 | 0,76% | 21.657,00 |
| 16.05.2025 | 115,89 | 116,95 | 114,84 | 116,25 | 0,22% | 75.417,00 |
| 15.05.2025 | 116,33 | 117,00 | 115,69 | 116,00 | 0,10% | 59.318,00 |
| 14.05.2025 | 115,43 | 116,34 | 114,25 | 115,88 | -0,11% | 27.478,00 |
| 13.05.2025 | 114,00 | 116,89 | 114,00 | 116,01 | 1,44% | 38.636,00 |
| 12.05.2025 | 114,50 | 116,26 | 113,91 | 114,36 | 1,83% | 30.284,00 |
| 09.05.2025 | 113,56 | 114,00 | 111,64 | 112,30 | -4,29% | 26.573,00 |
| 08.05.2025 | 116,05 | 119,04 | 116,00 | 117,33 | 1,10% | 26.548,00 |
| 07.05.2025 | 116,39 | 116,80 | 114,79 | 116,05 | -0,13% | 24.849,00 |
| 06.05.2025 | 114,61 | 116,46 | 112,80 | 116,20 | 1,47% | 22.695,00 |
| 05.05.2025 | 113,19 | 117,24 | 113,19 | 114,52 | 1,52% | 36.941,00 |
| 02.05.2025 | 110,86 | 113,73 | 110,09 | 112,80 | 2,33% | 22.581,00 |
| 01.05.2025 | 109,01 | 110,60 | 108,00 | 110,23 | 0,96% | 19.226,00 |
| 30.04.2025 | 111,19 | 111,19 | 109,14 | 109,18 | -2,66% | 20.130,00 |
| 29.04.2025 | 110,45 | 113,22 | 110,14 | 112,16 | 1,81% | 32.183,00 |
| 28.04.2025 | 110,69 | 110,69 | 109,08 | 110,17 | 0,02% | 15.571,00 |
| 25.04.2025 | 110,21 | 110,96 | 109,48 | 110,15 | -1,06% | 11.608,00 |
| 24.04.2025 | 111,11 | 111,44 | 110,52 | 111,33 | 0,64% | 12.957,00 |
| 23.04.2025 | 111,43 | 112,26 | 109,01 | 110,62 | 0,05% | 21.154,00 |
| 22.04.2025 | 108,66 | 110,57 | 107,59 | 110,57 | 2,51% | 23.300,00 |
| 21.04.2025 | 106,48 | 109,22 | 105,24 | 107,86 | 1,47% | 37.763,00 |
| 17.04.2025 | 106,77 | 109,00 | 106,00 | 106,30 | 0,03% | 27.371,00 |
| 16.04.2025 | 103,30 | 107,45 | 102,24 | 106,27 | 4,22% | 46.521,00 |
| 15.04.2025 | 100,78 | 101,97 | 100,50 | 101,97 | 2,07% | 17.730,00 |
| 14.04.2025 | 99,83 | 100,40 | 98,00 | 99,90 | 0,78% | 21.453,00 |
| 11.04.2025 | 98,48 | 100,00 | 98,01 | 99,13 | -1,12% | 41.992,00 |
| 10.04.2025 | 99,26 | 101,70 | 98,65 | 100,25 | -1,29% | 32.088,00 |
| 09.04.2025 | 97,25 | 108,12 | 96,95 | 101,56 | 2,74% | 52.267,00 |
| 08.04.2025 | 98,93 | 100,49 | 97,50 | 98,85 | 1,67% | 45.645,00 |
| 07.04.2025 | 94,02 | 100,00 | 94,02 | 97,23 | 0,65% | 38.122,00 |
| 04.04.2025 | 93,51 | 96,68 | 93,00 | 96,60 | 0,36% | 33.508,00 |
| 03.04.2025 | 98,05 | 101,79 | 95,51 | 96,25 | -5,28% | 33.305,00 |
| 02.04.2025 | 100,65 | 101,95 | 100,65 | 101,62 | 0,05% | 18.849,00 |
| 01.04.2025 | 100,10 | 101,70 | 100,05 | 101,57 | 0,61% | 16.071,00 |
| 31.03.2025 | 100,90 | 101,96 | 100,13 | 100,96 | -0,20% | 27.962,00 |
| 28.03.2025 | 102,23 | 102,23 | 100,81 | 101,16 | -2,18% | 16.384,00 |
| 27.03.2025 | 102,91 | 103,60 | 102,80 | 103,41 | -0,11% | 17.351,00 |
| 26.03.2025 | 103,23 | 103,52 | 102,71 | 103,52 | 0,83% | 15.672,00 |
| 25.03.2025 | 103,12 | 103,55 | 102,44 | 102,67 | -0,50% | 13.136,00 |
| 24.03.2025 | 101,64 | 104,96 | 101,64 | 103,19 | 2,65% | 15.738,00 |
| 21.03.2025 | 101,96 | 101,96 | 100,53 | 100,53 | -2,62% | 69.235,00 |
| 20.03.2025 | 103,75 | 104,06 | 102,54 | 103,23 | -0,59% | 33.930,00 |
| 19.03.2025 | 103,01 | 104,05 | 102,60 | 103,84 | 2,23% | 30.533,00 |
| 18.03.2025 | 101,07 | 102,16 | 100,86 | 101,57 | -0,51% | 20.839,00 |
| 17.03.2025 | 100,15 | 102,68 | 100,15 | 102,09 | 1,27% | 23.070,00 |
| 14.03.2025 | 99,71 | 100,97 | 99,70 | 100,81 | 2,05% | 15.386,00 |
| 13.03.2025 | 100,55 | 100,55 | 98,76 | 98,78 | -1,04% | 14.253,00 |
| 12.03.2025 | 100,71 | 100,71 | 99,04 | 99,82 | -0,87% | 22.955,00 |
| 11.03.2025 | 100,06 | 100,90 | 99,80 | 100,70 | 0,70% | 21.426,00 |
| 10.03.2025 | 100,83 | 101,73 | 99,69 | 100,00 | -1,82% | 23.003,00 |
| 07.03.2025 | 101,20 | 102,30 | 101,20 | 101,85 | 0,24% | 15.311,00 |
| 06.03.2025 | 100,01 | 101,61 | 100,01 | 101,61 | -0,36% | 15.279,00 |
| 05.03.2025 | 104,01 | 104,51 | 101,38 | 101,98 | -1,39% | 24.276,00 |
| 04.03.2025 | 104,45 | 105,87 | 103,35 | 103,42 | -3,34% | 20.132,00 |
| 03.03.2025 | 104,75 | 107,16 | 104,75 | 106,99 | 2,15% | 23.375,00 |
| 28.02.2025 | 103,84 | 104,98 | 103,60 | 104,74 | 1,17% | 21.012,00 |
| 27.02.2025 | 103,90 | 104,44 | 103,42 | 103,53 | -0,89% | 18.503,00 |
| 26.02.2025 | 104,38 | 105,16 | 103,34 | 104,46 | -0,10% | 14.098,00 |
| 25.02.2025 | 102,58 | 104,99 | 102,58 | 104,56 | 1,89% | 21.367,00 |
| 24.02.2025 | 102,88 | 103,85 | 102,00 | 102,62 | 0,10% | 15.456,00 |
| 21.02.2025 | 103,68 | 103,68 | 102,52 | 102,52 | -0,25% | 21.693,00 |
| 20.02.2025 | 102,78 | 103,52 | 101,77 | 102,78 | -0,36% | 16.359,00 |
| 19.02.2025 | 101,74 | 103,16 | 101,68 | 103,15 | 0,30% | 10.823,00 |
| 18.02.2025 | 101,09 | 102,95 | 101,09 | 102,84 | 1,33% | 10.052,00 |
| 14.02.2025 | 103,21 | 103,21 | 101,39 | 101,49 | -1,18% | 8.312,00 |
| 13.02.2025 | 101,64 | 102,70 | 100,99 | 102,70 | 1,56% | 8.368,00 |
| 12.02.2025 | 102,47 | 102,68 | 101,12 | 101,12 | -2,75% | 9.882,00 |
| 11.02.2025 | 101,63 | 103,98 | 101,63 | 103,98 | 1,59% | 9.056,00 |
| 10.02.2025 | 102,30 | 102,93 | 102,27 | 102,35 | 0,31% | 8.996,00 |
| 07.02.2025 | 103,79 | 103,79 | 101,26 | 102,03 | -2,31% | 11.648,00 |