26,520$
-0,56%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,11 | 26,66 | 25,60 | 26,52 | -0,56% | 178.735,00 |
| 06.03.2026 | 26,48 | 26,67 | 26,10 | 26,67 | -1,22% | 27,00 |
| 05.03.2026 | 27,52 | 27,52 | 26,76 | 27,00 | -2,07% | 119.348,00 |
| 04.03.2026 | 27,70 | 27,86 | 27,40 | 27,57 | 0,00% | 134.541,00 |
| 03.03.2026 | 27,24 | 27,78 | 27,10 | 27,57 | -0,47% | 254.737,00 |
| 02.03.2026 | 26,91 | 28,03 | 26,78 | 27,70 | 1,47% | 212.921,00 |
| 27.02.2026 | 28,05 | 28,17 | 27,27 | 27,30 | -3,94% | 167.285,00 |
| 26.02.2026 | 28,47 | 28,82 | 28,06 | 28,42 | 0,18% | 163.412,00 |
| 25.02.2026 | 28,00 | 28,46 | 27,95 | 28,37 | 2,23% | 148.266,00 |
| 24.02.2026 | 27,90 | 28,11 | 27,63 | 27,75 | -0,50% | 172.868,00 |
| 23.02.2026 | 28,73 | 29,10 | 27,42 | 27,89 | -3,43% | 190.606,00 |
| 20.02.2026 | 28,76 | 29,18 | 28,45 | 28,88 | 0,45% | 145.308,00 |
| 19.02.2026 | 28,53 | 28,77 | 28,29 | 28,75 | 0,21% | 159.572,00 |
| 18.02.2026 | 29,23 | 29,79 | 28,62 | 28,69 | -2,05% | 259.981,00 |
| 17.02.2026 | 29,15 | 29,66 | 29,10 | 29,29 | 0,48% | 172.986,00 |
| 13.02.2026 | 28,99 | 29,28 | 28,69 | 29,15 | 0,52% | 120.985,00 |
| 12.02.2026 | 29,32 | 29,53 | 28,51 | 29,00 | -0,75% | 181.542,00 |
| 11.02.2026 | 29,49 | 30,00 | 28,95 | 29,22 | -0,85% | 270.687,00 |
| 10.02.2026 | 29,56 | 29,79 | 29,33 | 29,47 | -0,51% | 212.466,00 |
| 09.02.2026 | 29,69 | 29,93 | 29,52 | 29,62 | -0,74% | 112.720,00 |
| 06.02.2026 | 29,92 | 30,15 | 29,70 | 29,84 | 0,47% | 151.661,00 |
| 05.02.2026 | 29,99 | 30,27 | 29,38 | 29,70 | -0,97% | 203.560,00 |
| 04.02.2026 | 29,40 | 30,32 | 29,40 | 29,99 | 2,04% | 414.114,00 |
| 03.02.2026 | 28,81 | 29,57 | 28,77 | 29,39 | 1,94% | 264.243,00 |
| 02.02.2026 | 28,24 | 28,99 | 28,13 | 28,83 | 2,34% | 289.652,00 |
| 30.01.2026 | 27,44 | 28,25 | 27,44 | 28,17 | 1,99% | 237.884,00 |
| 29.01.2026 | 27,11 | 27,64 | 26,97 | 27,62 | 2,45% | 149.408,00 |
| 28.01.2026 | 27,32 | 27,63 | 26,86 | 26,96 | -1,10% | 121.321,00 |
| 27.01.2026 | 27,41 | 27,75 | 27,23 | 27,26 | -0,73% | 99.220,00 |
| 26.01.2026 | 27,28 | 27,84 | 27,09 | 27,46 | 0,73% | 145.183,00 |
| 23.01.2026 | 28,73 | 28,80 | 26,94 | 27,26 | -3,23% | 223.000,00 |
| 22.01.2026 | 28,23 | 28,84 | 28,07 | 28,17 | -0,14% | 148.821,00 |
| 21.01.2026 | 26,91 | 28,23 | 26,91 | 28,21 | 5,62% | 208.573,00 |
| 20.01.2026 | 26,65 | 27,00 | 26,65 | 26,71 | -1,44% | 94.518,00 |
| 16.01.2026 | 27,32 | 27,40 | 27,03 | 27,10 | -0,81% | 84.314,00 |
| 15.01.2026 | 26,60 | 27,37 | 26,60 | 27,32 | 2,71% | 84.024,00 |
| 14.01.2026 | 26,19 | 26,73 | 26,00 | 26,60 | 1,64% | 154.144,00 |
| 13.01.2026 | 26,37 | 26,40 | 26,04 | 26,17 | -0,68% | 91.833,00 |
| 12.01.2026 | 26,25 | 26,40 | 26,07 | 26,35 | -0,15% | 59.881,00 |
| 09.01.2026 | 26,75 | 26,83 | 26,30 | 26,39 | -1,05% | 83.690,00 |
| 08.01.2026 | 25,93 | 26,86 | 25,93 | 26,67 | 2,50% | 117.507,00 |
| 07.01.2026 | 26,41 | 26,41 | 25,69 | 26,02 | -0,99% | 117.357,00 |
| 06.01.2026 | 26,18 | 26,39 | 25,81 | 26,28 | 0,23% | 115.233,00 |
| 05.01.2026 | 25,84 | 26,75 | 25,84 | 26,22 | 1,31% | 152.792,00 |