23,976$
3,30%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,11 | 24,02 | 23,08 | 23,96 | 3,23% | 85.522,00 |
| 13.10.2025 | 23,07 | 23,26 | 22,73 | 23,21 | 1,75% | 100.130,00 |
| 10.10.2025 | 23,44 | 23,85 | 22,76 | 22,81 | -2,77% | 106.476,00 |
| 09.10.2025 | 23,51 | 23,64 | 23,30 | 23,46 | -0,59% | 70.039,00 |
| 08.10.2025 | 23,83 | 23,83 | 23,49 | 23,60 | -0,30% | 69.038,00 |
| 07.10.2025 | 23,68 | 23,98 | 23,61 | 23,67 | -0,13% | 90.340,00 |
| 06.10.2025 | 23,61 | 23,98 | 23,40 | 23,70 | 1,46% | 130.273,00 |
| 03.10.2025 | 23,34 | 23,65 | 23,26 | 23,36 | 0,86% | 106.919,00 |
| 02.10.2025 | 23,36 | 23,40 | 23,04 | 23,16 | -1,11% | 77.027,00 |
| 01.10.2025 | 23,41 | 23,81 | 23,16 | 23,42 | -0,78% | 89.821,00 |
| 30.09.2025 | 23,61 | 23,95 | 23,40 | 23,60 | -0,41% | 98.715,00 |
| 29.09.2025 | 24,27 | 24,27 | 23,67 | 23,70 | -2,11% | 87.201,00 |
| 26.09.2025 | 24,02 | 24,32 | 24,02 | 24,21 | 1,00% | 78.948,00 |
| 25.09.2025 | 24,01 | 24,18 | 23,91 | 23,97 | -0,42% | 117.425,00 |
| 24.09.2025 | 24,13 | 24,41 | 23,82 | 24,07 | -0,33% | 118.161,00 |
| 23.09.2025 | 24,17 | 24,54 | 24,11 | 24,15 | 0,29% | 86.793,00 |
| 22.09.2025 | 24,17 | 24,32 | 24,01 | 24,08 | -0,54% | 75.841,00 |
| 19.09.2025 | 24,63 | 24,63 | 24,01 | 24,21 | -1,71% | 225.530,00 |
| 18.09.2025 | 24,09 | 24,66 | 24,09 | 24,63 | 2,75% | 81.763,00 |
| 17.09.2025 | 24,04 | 24,84 | 23,86 | 23,97 | 0,21% | 99.274,00 |
| 16.09.2025 | 24,31 | 24,31 | 23,76 | 23,92 | -2,13% | 76.853,00 |
| 15.09.2025 | 24,44 | 24,56 | 24,26 | 24,44 | 0,12% | 94.376,00 |
| 12.09.2025 | 24,68 | 24,75 | 24,38 | 24,41 | -1,65% | 75.910,00 |
| 11.09.2025 | 24,66 | 24,94 | 24,48 | 24,82 | 0,81% | 78.185,00 |
| 10.09.2025 | 24,64 | 24,93 | 24,50 | 24,62 | -0,04% | 64.428,00 |
| 09.09.2025 | 25,02 | 25,18 | 24,59 | 24,63 | -1,83% | 65.268,00 |
| 08.09.2025 | 25,26 | 25,30 | 24,81 | 25,09 | -0,28% | 76.429,00 |
| 05.09.2025 | 25,73 | 25,95 | 25,06 | 25,16 | -1,80% | 64.615,00 |
| 04.09.2025 | 25,23 | 25,62 | 25,04 | 25,62 | 1,87% | 78.477,00 |
| 03.09.2025 | 25,09 | 25,61 | 24,89 | 25,15 | -0,24% | 104.661,00 |
| 02.09.2025 | 24,67 | 25,24 | 24,67 | 25,21 | 0,80% | 97.792,00 |
| 29.08.2025 | 25,19 | 25,34 | 24,97 | 25,01 | -0,28% | 77.233,00 |
| 28.08.2025 | 25,61 | 25,61 | 25,03 | 25,08 | -1,30% | 81.757,00 |
| 27.08.2025 | 25,23 | 25,58 | 25,18 | 25,41 | 0,47% | 77.062,00 |
| 26.08.2025 | 25,08 | 25,46 | 25,07 | 25,29 | 0,52% | 88.510,00 |
| 25.08.2025 | 25,26 | 25,49 | 25,14 | 25,16 | -1,02% | 73.605,00 |
| 22.08.2025 | 24,29 | 25,46 | 24,29 | 25,42 | 5,39% | 158.463,00 |
| 21.08.2025 | 23,79 | 24,14 | 23,66 | 24,12 | 0,79% | 98.543,00 |
| 20.08.2025 | 24,00 | 24,09 | 23,66 | 23,93 | -0,21% | 79.994,00 |
| 19.08.2025 | 23,79 | 24,11 | 23,76 | 23,98 | 0,88% | 84.673,00 |
| 18.08.2025 | 23,75 | 23,80 | 23,49 | 23,77 | -0,04% | 59.211,00 |
| 15.08.2025 | 24,38 | 24,68 | 23,75 | 23,78 | -2,34% | 166.911,00 |
| 14.08.2025 | 24,32 | 24,54 | 24,25 | 24,35 | -1,22% | 83.850,00 |
| 13.08.2025 | 24,37 | 24,71 | 24,17 | 24,65 | 2,20% | 74.499,00 |
| 12.08.2025 | 23,51 | 24,15 | 23,36 | 24,12 | 3,74% | 88.438,00 |
| 11.08.2025 | 23,13 | 23,33 | 23,00 | 23,25 | 0,52% | 64.223,00 |
| 08.08.2025 | 23,16 | 23,25 | 22,89 | 23,13 | 0,83% | 62.357,00 |
| 07.08.2025 | 23,14 | 23,14 | 22,62 | 22,94 | -0,09% | 86.316,00 |
| 06.08.2025 | 23,00 | 23,29 | 22,88 | 22,96 | -0,52% | 83.944,00 |
| 05.08.2025 | 23,29 | 23,35 | 22,77 | 23,08 | -0,43% | 116.676,00 |
| 04.08.2025 | 23,14 | 24,05 | 22,90 | 23,18 | 1,13% | 99.434,00 |
| 01.08.2025 | 23,38 | 23,38 | 22,80 | 22,92 | -3,49% | 139.908,00 |
| 31.07.2025 | 23,76 | 23,83 | 23,48 | 23,75 | -0,96% | 149.468,00 |
| 30.07.2025 | 24,69 | 24,96 | 23,75 | 23,98 | -2,48% | 97.783,00 |
| 29.07.2025 | 25,11 | 25,12 | 24,59 | 24,59 | -0,81% | 83.397,00 |
| 28.07.2025 | 25,30 | 25,48 | 24,45 | 24,79 | -2,40% | 138.781,00 |
| 25.07.2025 | 25,66 | 25,73 | 25,13 | 25,40 | -1,01% | 88.473,00 |
| 24.07.2025 | 26,02 | 26,05 | 25,59 | 25,66 | -2,10% | 67.230,00 |
| 23.07.2025 | 26,26 | 26,47 | 25,92 | 26,21 | 0,31% | 84.988,00 |
| 22.07.2025 | 26,29 | 26,53 | 26,13 | 26,13 | -0,31% | 73.009,00 |
| 21.07.2025 | 26,35 | 26,63 | 26,18 | 26,21 | -0,30% | 50.114,00 |
| 18.07.2025 | 26,36 | 26,37 | 26,04 | 26,29 | 0,50% | 82.649,00 |
| 17.07.2025 | 25,70 | 26,32 | 25,57 | 26,16 | 1,59% | 92.760,00 |
| 16.07.2025 | 25,78 | 25,84 | 25,32 | 25,75 | 0,94% | 74.090,00 |
| 15.07.2025 | 26,50 | 26,60 | 25,50 | 25,51 | -3,30% | 87.605,00 |
| 14.07.2025 | 25,74 | 26,40 | 25,33 | 26,38 | 2,45% | 149.546,00 |
| 11.07.2025 | 26,10 | 26,10 | 25,55 | 25,75 | -2,39% | 108.344,00 |
| 10.07.2025 | 26,27 | 26,53 | 26,25 | 26,38 | 0,11% | 84.457,00 |
| 09.07.2025 | 26,35 | 26,61 | 25,76 | 26,35 | 1,07% | 82.178,00 |
| 08.07.2025 | 26,06 | 26,39 | 25,87 | 26,07 | 0,85% | 118.888,00 |
| 07.07.2025 | 25,98 | 26,50 | 25,67 | 25,85 | -1,30% | 117.864,00 |
| 03.07.2025 | 26,00 | 26,58 | 26,00 | 26,19 | 1,04% | 57.502,00 |
| 02.07.2025 | 25,40 | 25,92 | 25,31 | 25,92 | 2,05% | 103.980,00 |
| 01.07.2025 | 24,50 | 25,79 | 24,46 | 25,40 | 3,04% | 97.699,00 |
| 30.06.2025 | 24,78 | 24,99 | 24,42 | 24,65 | -0,08% | 97.498,00 |
| 27.06.2025 | 24,74 | 24,88 | 24,41 | 24,67 | 0,16% | 636.517,00 |
| 26.06.2025 | 24,03 | 24,66 | 23,91 | 24,63 | 2,71% | 119.830,00 |
| 25.06.2025 | 24,02 | 24,02 | 23,65 | 23,98 | -0,17% | 83.947,00 |
| 24.06.2025 | 23,95 | 24,42 | 23,78 | 24,02 | 0,71% | 144.885,00 |
| 23.06.2025 | 23,00 | 23,86 | 23,00 | 23,85 | 2,71% | 127.808,00 |
| 20.06.2025 | 23,30 | 23,37 | 22,52 | 23,22 | 0,48% | 130.790,00 |
| 18.06.2025 | 22,87 | 23,37 | 22,80 | 23,11 | 0,92% | 109.359,00 |
| 17.06.2025 | 22,91 | 23,16 | 22,80 | 22,90 | -1,21% | 105.625,00 |
| 16.06.2025 | 23,62 | 23,62 | 23,06 | 23,18 | -0,69% | 97.044,00 |
| 13.06.2025 | 23,63 | 23,96 | 23,25 | 23,34 | -3,03% | 80.979,00 |
| 12.06.2025 | 24,04 | 24,08 | 23,79 | 24,07 | -0,62% | 87.653,00 |
| 11.06.2025 | 24,53 | 24,53 | 24,01 | 24,22 | -0,57% | 93.957,00 |
| 10.06.2025 | 24,03 | 24,50 | 23,90 | 24,36 | 2,01% | 110.870,00 |
| 09.06.2025 | 23,77 | 24,06 | 23,69 | 23,88 | 0,72% | 71.234,00 |
| 06.06.2025 | 23,49 | 23,73 | 23,21 | 23,71 | 2,93% | 56.333,00 |
| 05.06.2025 | 23,26 | 23,26 | 22,90 | 23,03 | -0,93% | 81.246,00 |
| 04.06.2025 | 23,63 | 23,80 | 23,13 | 23,25 | -1,48% | 70.068,00 |
| 03.06.2025 | 23,44 | 23,80 | 22,88 | 23,60 | 0,43% | 63.298,00 |
| 02.06.2025 | 23,69 | 23,80 | 23,11 | 23,50 | -1,22% | 54.533,00 |
| 30.05.2025 | 24,05 | 24,05 | 23,35 | 23,79 | -1,41% | 95.337,00 |
| 29.05.2025 | 23,95 | 24,18 | 23,72 | 24,13 | 0,79% | 57.935,00 |
| 28.05.2025 | 24,22 | 24,23 | 23,91 | 23,94 | -1,36% | 67.376,00 |
| 27.05.2025 | 23,88 | 24,33 | 23,54 | 24,27 | 2,88% | 83.023,00 |
| 23.05.2025 | 23,25 | 23,66 | 23,25 | 23,59 | -0,67% | 78.089,00 |
| 22.05.2025 | 23,55 | 24,01 | 23,54 | 23,75 | 0,08% | 103.325,00 |