130,440$
-3,33%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 134,95 | 135,38 | 129,11 | 130,50 | -3,35% | 16.294,00 |
| 14.10.2025 | 128,37 | 135,72 | 128,37 | 135,03 | 4,76% | 76.870,00 |
| 13.10.2025 | 128,67 | 129,09 | 126,67 | 128,89 | 1,71% | 69.451,00 |
| 10.10.2025 | 130,00 | 132,13 | 126,69 | 126,72 | -1,87% | 97.793,00 |
| 09.10.2025 | 131,51 | 131,70 | 128,35 | 129,13 | -2,17% | 57.159,00 |
| 08.10.2025 | 132,76 | 133,32 | 129,94 | 131,99 | 0,17% | 67.367,00 |
| 07.10.2025 | 132,15 | 134,74 | 131,65 | 131,77 | -0,72% | 108.674,00 |
| 06.10.2025 | 129,50 | 134,61 | 128,60 | 132,73 | 3,67% | 126.624,00 |
| 03.10.2025 | 125,10 | 128,67 | 124,57 | 128,03 | 2,94% | 17.575,00 |
| 02.10.2025 | 121,70 | 125,09 | 119,95 | 124,37 | 2,04% | 73.370,00 |
| 01.10.2025 | 120,37 | 121,95 | 119,23 | 121,88 | 0,60% | 102.138,00 |
| 30.09.2025 | 120,82 | 124,76 | 120,03 | 121,15 | 0,23% | 73.362,00 |
| 29.09.2025 | 125,00 | 125,95 | 120,65 | 120,87 | -2,81% | 108.214,00 |
| 26.09.2025 | 124,34 | 125,40 | 123,78 | 124,37 | 0,20% | 41.255,00 |
| 25.09.2025 | 123,81 | 125,07 | 122,16 | 124,12 | -0,15% | 102.323,00 |
| 24.09.2025 | 125,73 | 126,77 | 124,12 | 124,31 | -1,13% | 81.447,00 |
| 23.09.2025 | 127,02 | 128,19 | 124,86 | 125,73 | -0,58% | 99.851,00 |
| 22.09.2025 | 127,28 | 127,28 | 125,05 | 126,46 | -0,79% | 85.392,00 |
| 19.09.2025 | 129,52 | 129,52 | 125,88 | 127,47 | -1,34% | 434.944,00 |
| 18.09.2025 | 126,36 | 129,52 | 123,17 | 129,20 | 2,43% | 101.679,00 |
| 17.09.2025 | 124,94 | 129,22 | 124,21 | 126,13 | 1,40% | 118.893,00 |
| 16.09.2025 | 124,90 | 125,74 | 123,28 | 124,39 | -0,79% | 63.517,00 |
| 15.09.2025 | 128,40 | 128,64 | 124,67 | 125,38 | -1,82% | 77.127,00 |
| 12.09.2025 | 128,55 | 130,77 | 124,23 | 127,70 | -0,43% | 71.473,00 |
| 11.09.2025 | 128,48 | 128,79 | 125,00 | 128,25 | -0,09% | 108.990,00 |
| 10.09.2025 | 128,23 | 129,80 | 126,92 | 128,36 | 0,01% | 74.227,00 |
| 09.09.2025 | 130,36 | 131,09 | 128,34 | 128,35 | -1,72% | 59.509,00 |
| 08.09.2025 | 128,55 | 131,40 | 128,13 | 130,60 | 2,06% | 45.227,00 |
| 05.09.2025 | 129,43 | 132,51 | 126,45 | 127,97 | -1,01% | 154.034,00 |
| 04.09.2025 | 128,54 | 129,27 | 127,07 | 129,27 | 1,01% | 46.149,00 |
| 03.09.2025 | 128,27 | 130,00 | 127,00 | 127,98 | -0,60% | 65.304,00 |
| 02.09.2025 | 128,56 | 130,03 | 127,85 | 128,75 | -0,90% | 47.722,00 |
| 29.08.2025 | 130,79 | 130,79 | 129,08 | 129,92 | -0,19% | 41.609,00 |
| 28.08.2025 | 130,68 | 130,68 | 127,81 | 130,17 | 0,01% | 102.020,00 |
| 27.08.2025 | 129,55 | 131,01 | 128,08 | 130,16 | -0,18% | 94.739,00 |
| 26.08.2025 | 128,45 | 130,75 | 128,23 | 130,40 | 1,12% | 81.943,00 |
| 25.08.2025 | 127,60 | 129,63 | 126,90 | 128,96 | 0,81% | 72.443,00 |
| 22.08.2025 | 122,81 | 128,35 | 121,80 | 127,92 | 4,48% | 97.758,00 |
| 21.08.2025 | 122,35 | 124,38 | 121,40 | 122,44 | -0,37% | 93.100,00 |
| 20.08.2025 | 122,74 | 123,60 | 121,00 | 122,89 | 0,73% | 153.952,00 |
| 19.08.2025 | 123,11 | 124,41 | 121,26 | 122,00 | -0,56% | 109.855,00 |
| 18.08.2025 | 120,90 | 122,80 | 119,35 | 122,69 | 1,26% | 118.969,00 |
| 15.08.2025 | 124,24 | 126,16 | 120,73 | 121,16 | -2,15% | 174.370,00 |
| 14.08.2025 | 123,15 | 125,59 | 121,40 | 123,82 | -0,38% | 94.672,00 |
| 13.08.2025 | 122,60 | 124,83 | 121,13 | 124,29 | 2,02% | 125.594,00 |
| 12.08.2025 | 117,90 | 122,04 | 117,03 | 121,83 | 4,21% | 97.391,00 |
| 11.08.2025 | 116,67 | 117,42 | 115,76 | 116,91 | 0,40% | 44.185,00 |
| 08.08.2025 | 116,46 | 117,19 | 115,66 | 116,45 | 0,78% | 41.370,00 |
| 07.08.2025 | 117,77 | 118,04 | 115,29 | 115,55 | -1,63% | 82.195,00 |
| 06.08.2025 | 118,20 | 118,86 | 117,28 | 117,46 | -0,52% | 97.049,00 |
| 05.08.2025 | 118,07 | 118,55 | 116,68 | 118,07 | 0,13% | 90.168,00 |
| 04.08.2025 | 117,91 | 118,44 | 116,64 | 117,92 | 0,65% | 118.270,00 |
| 01.08.2025 | 117,82 | 121,42 | 115,46 | 117,16 | -1,36% | 163.864,00 |
| 31.07.2025 | 118,58 | 122,46 | 117,51 | 118,78 | -0,69% | 141.276,00 |
| 30.07.2025 | 123,79 | 124,50 | 118,69 | 119,61 | -3,42% | 137.120,00 |
| 29.07.2025 | 126,91 | 128,48 | 123,14 | 123,84 | -1,68% | 161.918,00 |
| 28.07.2025 | 126,69 | 129,12 | 125,42 | 125,96 | -0,29% | 132.476,00 |
| 25.07.2025 | 127,83 | 127,83 | 125,62 | 126,33 | -1,40% | 51.002,00 |
| 24.07.2025 | 132,29 | 132,49 | 128,08 | 128,12 | -3,15% | 59.418,00 |
| 23.07.2025 | 130,02 | 132,59 | 129,11 | 132,29 | 2,23% | 153.050,00 |
| 22.07.2025 | 127,33 | 129,90 | 124,53 | 129,41 | 1,79% | 141.940,00 |
| 21.07.2025 | 127,92 | 128,97 | 126,37 | 127,13 | 0,76% | 124.963,00 |
| 18.07.2025 | 124,00 | 127,95 | 123,08 | 126,17 | 0,31% | 191.771,00 |
| 17.07.2025 | 120,95 | 126,29 | 118,70 | 125,78 | 3,76% | 245.884,00 |
| 16.07.2025 | 120,53 | 122,53 | 117,68 | 121,22 | 1,30% | 203.218,00 |
| 15.07.2025 | 123,04 | 123,44 | 119,48 | 119,67 | -2,81% | 306.251,00 |
| 14.07.2025 | 119,75 | 123,44 | 119,75 | 123,13 | 2,63% | 238.092,00 |
| 11.07.2025 | 122,41 | 122,41 | 119,81 | 119,98 | -2,46% | 234.997,00 |
| 10.07.2025 | 122,87 | 125,00 | 121,49 | 123,00 | -0,01% | 122.222,00 |
| 09.07.2025 | 123,75 | 123,84 | 121,19 | 123,01 | -0,28% | 141.079,00 |
| 08.07.2025 | 121,80 | 123,61 | 120,42 | 123,36 | 1,30% | 156.408,00 |
| 07.07.2025 | 123,76 | 125,22 | 121,15 | 121,78 | -1,62% | 178.559,00 |
| 03.07.2025 | 123,00 | 125,27 | 115,57 | 123,79 | 0,64% | 241.663,00 |
| 02.07.2025 | 120,68 | 123,08 | 119,86 | 123,00 | 1,93% | 195.752,00 |
| 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 |