139,670$
-0,82%
Echtzeit-Aktienkurs Bank First Corp
Bid:
Ask:
Aktienkurse zur Bank First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 140,50 | 141,85 | 139,67 | 139,67 | -0,74% | 10.170,00 |
| 28.05.2026 | 139,39 | 140,77 | 137,33 | 140,71 | 1,08% | 96.471,00 |
| 27.05.2026 | 141,80 | 142,17 | 139,09 | 139,20 | -1,64% | 109.482,00 |
| 26.05.2026 | 142,09 | 143,50 | 139,93 | 141,52 | -0,25% | 94.032,00 |
| 22.05.2026 | 142,67 | 143,86 | 140,00 | 141,87 | -0,22% | 101.888,00 |
| 21.05.2026 | 142,15 | 143,00 | 139,04 | 142,18 | -0,45% | 195.915,00 |
| 20.05.2026 | 143,54 | 146,35 | 140,00 | 142,82 | -0,30% | 169.898,00 |
| 19.05.2026 | 143,46 | 145,02 | 141,99 | 143,25 | -0,25% | 90.156,00 |
| 18.05.2026 | 141,34 | 144,38 | 141,34 | 143,61 | 1,75% | 101.455,00 |
| 15.05.2026 | 143,44 | 143,44 | 140,89 | 141,14 | -1,80% | 50.612,00 |
| 14.05.2026 | 144,39 | 145,99 | 143,00 | 143,72 | 0,09% | 45.339,00 |
| 13.05.2026 | 144,04 | 144,74 | 141,99 | 143,59 | -0,24% | 100.426,00 |
| 12.05.2026 | 144,51 | 144,99 | 140,69 | 143,93 | -0,54% | 94.985,00 |
| 11.05.2026 | 146,79 | 146,79 | 144,32 | 144,72 | -1,30% | 58.534,00 |
| 08.05.2026 | 145,00 | 146,76 | 144,53 | 146,62 | 1,12% | 53.584,00 |
| 07.05.2026 | 146,13 | 147,77 | 144,78 | 145,00 | -0,59% | 60.751,00 |
| 06.05.2026 | 146,27 | 147,17 | 144,73 | 145,86 | 0,08% | 93.656,00 |
| 05.05.2026 | 144,95 | 147,66 | 144,40 | 145,74 | 1,29% | 64.349,00 |
| 04.05.2026 | 141,93 | 144,60 | 140,25 | 143,89 | 0,79% | 99.409,00 |
| 01.05.2026 | 145,30 | 145,90 | 142,11 | 142,76 | -1,75% | 153.774,00 |
| 30.04.2026 | 143,57 | 146,49 | 141,25 | 145,31 | 0,56% | 105.855,00 |
| 29.04.2026 | 147,50 | 148,02 | 143,59 | 144,50 | -2,81% | 84.009,00 |
| 28.04.2026 | 146,84 | 149,99 | 143,73 | 148,67 | 2,09% | 73.239,00 |
| 27.04.2026 | 144,19 | 149,50 | 142,94 | 145,62 | 0,99% | 79.653,00 |
| 24.04.2026 | 142,43 | 144,69 | 139,27 | 144,19 | 1,41% | 104.905,00 |
| 23.04.2026 | 141,21 | 142,19 | 139,04 | 142,19 | 2,12% | 75.005,00 |
| 22.04.2026 | 139,90 | 139,90 | 137,11 | 139,24 | -0,35% | 57.526,00 |
| 21.04.2026 | 138,81 | 141,46 | 138,81 | 139,73 | 0,49% | 66.629,00 |
| 20.04.2026 | 139,13 | 140,73 | 134,28 | 139,05 | -1,29% | 74.241,00 |
| 17.04.2026 | 143,67 | 148,52 | 137,38 | 140,87 | -0,94% | 166.628,00 |
| 16.04.2026 | 141,83 | 143,06 | 141,06 | 142,21 | -0,31% | 66.095,00 |
| 15.04.2026 | 141,51 | 142,99 | 139,34 | 142,65 | 0,09% | 85.113,00 |
| 14.04.2026 | 141,33 | 142,90 | 138,71 | 142,52 | 0,77% | 74.854,00 |
| 13.04.2026 | 143,06 | 143,23 | 140,74 | 141,43 | -1,54% | 112.091,00 |
| 10.04.2026 | 143,05 | 143,73 | 141,70 | 143,64 | -0,86% | 74.021,00 |
| 09.04.2026 | 140,11 | 145,74 | 139,48 | 144,88 | 2,91% | 80.923,00 |
| 08.04.2026 | 141,68 | 144,07 | 139,47 | 140,79 | 1,43% | 148.617,00 |
| 07.04.2026 | 137,44 | 138,81 | 136,21 | 138,81 | 0,85% | 109.820,00 |
| 06.04.2026 | 136,49 | 138,40 | 135,07 | 137,64 | 0,47% | 100.370,00 |
| 02.04.2026 | 135,50 | 137,51 | 134,65 | 136,99 | 0,60% | 36.274,00 |
| 01.04.2026 | 136,93 | 138,37 | 135,94 | 136,17 | 0,82% | 70.454,00 |
| 31.03.2026 | 134,40 | 135,32 | 132,56 | 135,06 | 1,31% | 123.283,00 |
| 30.03.2026 | 132,55 | 133,86 | 132,07 | 133,31 | 1,05% | 54.393,00 |
| 27.03.2026 | 131,79 | 133,09 | 130,92 | 131,93 | -0,42% | 43.011,00 |
| 26.03.2026 | 131,21 | 133,15 | 129,81 | 132,49 | -0,05% | 39.888,00 |
| 25.03.2026 | 134,20 | 134,83 | 130,47 | 132,56 | -0,83% | 46.873,00 |
| 24.03.2026 | 131,68 | 134,55 | 131,68 | 133,67 | 0,75% | 77.128,00 |
| 23.03.2026 | 133,69 | 137,06 | 132,37 | 132,68 | 1,81% | 89.943,00 |
| 20.03.2026 | 134,33 | 135,07 | 129,97 | 130,32 | -3,01% | 346.928,00 |
| 19.03.2026 | 132,05 | 135,12 | 130,13 | 134,36 | 1,84% | 113.902,00 |
| 18.03.2026 | 134,68 | 135,50 | 131,51 | 131,93 | -2,72% | 96.553,00 |
| 17.03.2026 | 136,90 | 138,26 | 135,09 | 135,62 | -0,49% | 84.277,00 |
| 16.03.2026 | 135,97 | 137,51 | 135,58 | 136,29 | 0,63% | 78.428,00 |
| 13.03.2026 | 135,34 | 138,83 | 135,02 | 135,44 | 0,53% | 145.891,00 |
| 12.03.2026 | 131,50 | 136,95 | 130,47 | 134,72 | 0,34% | 156.093,00 |
| 11.03.2026 | 135,44 | 137,07 | 133,17 | 134,27 | -1,76% | 107.075,00 |
| 10.03.2026 | 134,97 | 140,95 | 134,52 | 136,67 | 0,51% | 167.437,00 |
| 09.03.2026 | 135,40 | 137,18 | 131,39 | 135,98 | -0,25% | 146.058,00 |
| 06.03.2026 | 133,07 | 136,38 | 131,04 | 136,32 | -0,18% | 131.033,00 |
| 05.03.2026 | 138,26 | 138,77 | 135,16 | 136,57 | -1,85% | 86.706,00 |
| 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 |