28,030$
0,50%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,86 | 28,30 | 27,86 | 28,07 | 0,65% | 135.692,00 |
| 16.12.2025 | 27,98 | 28,00 | 27,73 | 27,89 | -0,07% | 110.169,00 |
| 15.12.2025 | 27,89 | 28,05 | 27,79 | 27,91 | 0,72% | 115.237,00 |
| 12.12.2025 | 27,83 | 27,88 | 27,54 | 27,71 | -0,43% | 137.945,00 |
| 11.12.2025 | 27,42 | 28,01 | 27,42 | 27,83 | 1,09% | 154.846,00 |
| 10.12.2025 | 26,72 | 27,69 | 26,72 | 27,53 | 2,76% | 169.873,00 |
| 09.12.2025 | 26,62 | 27,03 | 26,28 | 26,79 | 0,45% | 140.604,00 |
| 08.12.2025 | 26,99 | 26,99 | 26,58 | 26,67 | -0,52% | 84.585,00 |
| 05.12.2025 | 26,74 | 27,03 | 26,72 | 26,81 | -0,26% | 78.312,00 |
| 04.12.2025 | 26,80 | 26,93 | 26,68 | 26,88 | 0,00% | 63.854,00 |
| 03.12.2025 | 26,38 | 26,92 | 26,38 | 26,88 | 2,36% | 93.003,00 |
| 02.12.2025 | 26,50 | 26,55 | 26,21 | 26,26 | -0,15% | 59.462,00 |
| 01.12.2025 | 25,81 | 26,45 | 25,81 | 26,30 | 1,08% | 71.915,00 |
| 28.11.2025 | 26,40 | 26,40 | 25,98 | 26,02 | -0,88% | 38.938,00 |
| 26.11.2025 | 26,40 | 26,65 | 26,08 | 26,25 | -0,83% | 124.469,00 |
| 25.11.2025 | 25,79 | 26,58 | 25,79 | 26,47 | 3,44% | 115.949,00 |
| 24.11.2025 | 25,70 | 25,70 | 25,11 | 25,59 | -0,51% | 159.353,00 |
| 21.11.2025 | 25,00 | 25,88 | 25,00 | 25,72 | 2,80% | 216.885,00 |
| 20.11.2025 | 24,77 | 25,25 | 24,65 | 25,02 | 1,50% | 223.738,00 |
| 19.11.2025 | 24,48 | 24,82 | 24,46 | 24,65 | 0,82% | 224.696,00 |
| 18.11.2025 | 24,24 | 24,69 | 24,24 | 24,45 | 0,87% | 155.172,00 |
| 17.11.2025 | 25,11 | 25,24 | 24,19 | 24,24 | -3,73% | 171.252,00 |
| 14.11.2025 | 25,11 | 25,21 | 24,92 | 25,18 | -0,16% | 143.465,00 |
| 13.11.2025 | 25,07 | 25,34 | 25,00 | 25,22 | 0,12% | 98.452,00 |
| 12.11.2025 | 25,26 | 25,50 | 25,13 | 25,19 | -0,50% | 86.175,00 |
| 11.11.2025 | 25,21 | 25,44 | 25,04 | 25,32 | 0,70% | 53.754,00 |
| 10.11.2025 | 24,78 | 25,14 | 24,60 | 25,14 | 1,95% | 71.888,00 |
| 07.11.2025 | 24,60 | 24,79 | 24,56 | 24,66 | 0,20% | 113.293,00 |
| 06.11.2025 | 24,90 | 24,97 | 24,57 | 24,61 | -1,52% | 49.000,00 |
| 05.11.2025 | 24,75 | 25,15 | 24,72 | 24,99 | 1,50% | 71.829,00 |
| 04.11.2025 | 24,53 | 24,77 | 24,50 | 24,62 | -0,36% | 76.943,00 |
| 03.11.2025 | 24,47 | 24,74 | 24,06 | 24,71 | 0,77% | 81.061,00 |
| 31.10.2025 | 24,50 | 24,71 | 24,39 | 24,52 | 0,08% | 145.051,00 |
| 30.10.2025 | 24,53 | 25,82 | 24,50 | 24,50 | -0,79% | 98.995,00 |
| 29.10.2025 | 24,79 | 25,57 | 24,42 | 24,70 | 0,88% | 152.720,00 |
| 28.10.2025 | 24,09 | 24,56 | 23,55 | 24,48 | 0,91% | 199.921,00 |
| 27.10.2025 | 25,01 | 25,16 | 24,23 | 24,26 | -3,00% | 118.451,00 |
| 24.10.2025 | 24,03 | 25,49 | 23,88 | 25,01 | 6,88% | 183.357,00 |
| 23.10.2025 | 23,47 | 23,47 | 23,08 | 23,40 | 0,04% | 126.253,00 |
| 22.10.2025 | 23,31 | 23,76 | 23,26 | 23,39 | 0,34% | 119.385,00 |
| 21.10.2025 | 23,07 | 23,38 | 23,07 | 23,31 | 0,60% | 65.772,00 |
| 20.10.2025 | 23,03 | 23,24 | 22,81 | 23,17 | 1,58% | 99.328,00 |
| 17.10.2025 | 22,94 | 23,06 | 22,78 | 22,81 | 0,35% | 106.997,00 |
| 16.10.2025 | 23,78 | 23,87 | 22,56 | 22,73 | -4,74% | 120.082,00 |
| 15.10.2025 | 24,13 | 24,18 | 23,68 | 23,86 | -0,42% | 103.701,00 |
| 14.10.2025 | 23,11 | 24,02 | 23,08 | 23,96 | 3,23% | 85.488,00 |
| 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 |