30,390$
-0,91%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,61 | 30,82 | 30,16 | 30,40 | -0,98% | 201.905,00 |
| 28.09.2026 | 30,80 | 30,95 | 30,64 | 30,70 | -0,52% | 217.088,00 |
| 25.09.2026 | 30,77 | 30,99 | 30,66 | 30,86 | 0,75% | 176.271,00 |
| 24.09.2026 | 30,47 | 30,68 | 30,29 | 30,63 | 0,86% | 196.840,00 |
| 23.09.2026 | 30,53 | 30,71 | 30,35 | 30,37 | -0,99% | 188.056,00 |
| 22.09.2026 | 30,89 | 31,08 | 30,54 | 30,68 | -0,07% | 182.313,00 |
| 21.09.2026 | 30,85 | 30,92 | 30,68 | 30,70 | -0,41% | 163.442,00 |
| 18.09.2026 | 30,71 | 30,94 | 30,49 | 30,82 | -0,03% | 486.350,00 |
| 17.09.2026 | 31,26 | 31,29 | 30,82 | 30,83 | -0,52% | 165.541,00 |
| 16.09.2026 | 31,42 | 31,49 | 30,60 | 30,99 | -1,62% | 300.811,00 |
| 15.09.2026 | 31,51 | 31,67 | 31,34 | 31,50 | 0,03% | 167.408,00 |
| 14.09.2026 | 31,45 | 31,73 | 31,29 | 31,49 | 0,22% | 219.068,00 |
| 11.09.2026 | 31,79 | 31,90 | 31,20 | 31,42 | -0,08% | 169.941,00 |
| 10.09.2026 | 31,11 | 31,45 | 30,95 | 31,45 | 1,01% | 154.999,00 |
| 09.09.2026 | 31,10 | 31,40 | 31,00 | 31,13 | -0,83% | 173.322,00 |
| 08.09.2026 | 31,70 | 31,72 | 31,32 | 31,39 | -1,41% | 170.979,00 |
| 04.09.2026 | 31,34 | 31,89 | 31,34 | 31,84 | 1,11% | 158.516,00 |
| 03.09.2026 | 31,56 | 31,66 | 31,40 | 31,49 | 0,57% | 198.779,00 |
| 02.09.2026 | 30,84 | 31,45 | 30,66 | 31,31 | 1,99% | 207.394,00 |
| 01.09.2026 | 30,97 | 31,19 | 30,54 | 30,70 | -1,00% | 276.106,00 |
| 31.08.2026 | 31,18 | 31,24 | 30,99 | 31,01 | -0,64% | 166.097,00 |
| 28.08.2026 | 31,22 | 31,48 | 31,20 | 31,21 | -0,13% | 177.400,00 |
| 27.08.2026 | 31,01 | 31,32 | 30,89 | 31,25 | 0,40% | 208.278,00 |
| 26.08.2026 | 31,24 | 31,32 | 31,00 | 31,13 | -0,18% | 120.621,00 |
| 25.08.2026 | 31,31 | 31,31 | 31,07 | 31,18 | -0,42% | 115.084,00 |
| 24.08.2026 | 31,21 | 31,51 | 31,21 | 31,31 | 0,51% | 146.480,00 |
| 21.08.2026 | 31,58 | 31,58 | 31,00 | 31,15 | -0,19% | 305.619,00 |
| 20.08.2026 | 31,15 | 31,25 | 30,77 | 31,21 | 0,52% | 176.528,00 |
| 19.08.2026 | 32,03 | 32,03 | 31,01 | 31,05 | -2,88% | 207.925,00 |
| 18.08.2026 | 32,16 | 32,30 | 31,61 | 31,97 | -0,48% | 202.328,00 |
| 17.08.2026 | 31,95 | 32,28 | 31,95 | 32,13 | 0,02% | 190.761,00 |
| 14.08.2026 | 32,17 | 32,30 | 31,98 | 32,12 | -0,56% | 171.187,00 |
| 13.08.2026 | 32,33 | 32,53 | 32,20 | 32,30 | 0,35% | 146.482,00 |
| 12.08.2026 | 31,98 | 32,29 | 31,93 | 32,19 | 0,68% | 179.235,00 |
| 11.08.2026 | 31,65 | 32,00 | 31,63 | 31,97 | 1,40% | 164.613,00 |
| 10.08.2026 | 31,40 | 31,89 | 31,35 | 31,53 | -0,41% | 274.625,00 |
| 07.08.2026 | 31,64 | 31,98 | 31,26 | 31,66 | -0,16% | 328.052,00 |
| 06.08.2026 | 32,20 | 32,25 | 31,61 | 31,71 | -0,84% | 261.564,00 |
| 05.08.2026 | 32,09 | 32,13 | 31,74 | 31,98 | -0,30% | 187.432,00 |
| 04.08.2026 | 31,97 | 32,33 | 31,80 | 32,08 | 0,49% | 240.885,00 |
| 03.08.2026 | 32,30 | 32,37 | 31,78 | 31,92 | 0,31% | 344.043,00 |
| 31.07.2026 | 31,95 | 31,95 | 31,31 | 31,82 | -0,38% | 232.657,00 |
| 30.07.2026 | 32,21 | 32,39 | 31,86 | 31,94 | -0,16% | 307.401,00 |
| 29.07.2026 | 31,91 | 32,33 | 31,72 | 31,99 | -0,25% | 263.126,00 |
| 28.07.2026 | 31,50 | 32,09 | 31,50 | 32,07 | 1,91% | 235.714,00 |
| 27.07.2026 | 31,19 | 31,52 | 31,00 | 31,47 | 0,99% | 209.841,00 |
| 24.07.2026 | 30,61 | 31,45 | 30,05 | 31,16 | 2,26% | 355.034,00 |
| 23.07.2026 | 30,10 | 30,47 | 29,46 | 30,47 | -0,02% | 246.868,00 |
| 22.07.2026 | 30,84 | 30,97 | 30,27 | 30,48 | -1,22% | 208.234,00 |
| 21.07.2026 | 30,68 | 30,91 | 30,39 | 30,85 | 0,59% | 177.917,00 |
| 20.07.2026 | 31,09 | 31,09 | 30,41 | 30,67 | -0,71% | 217.211,00 |
| 17.07.2026 | 31,29 | 31,35 | 30,75 | 30,89 | -1,53% | 240.175,00 |
| 16.07.2026 | 30,50 | 31,43 | 30,50 | 31,37 | 2,99% | 267.581,00 |
| 15.07.2026 | 30,23 | 30,66 | 30,14 | 30,46 | 0,98% | 162.550,00 |
| 14.07.2026 | 30,78 | 30,78 | 30,06 | 30,17 | -0,64% | 152.051,00 |
| 13.07.2026 | 30,26 | 30,72 | 30,07 | 30,36 | 0,63% | 152.161,00 |
| 10.07.2026 | 30,17 | 30,36 | 29,93 | 30,17 | 0,27% | 148.755,00 |
| 09.07.2026 | 29,64 | 30,42 | 29,52 | 30,09 | 1,48% | 324.106,00 |
| 08.07.2026 | 30,23 | 30,23 | 29,50 | 29,65 | -2,08% | 209.466,00 |
| 07.07.2026 | 31,03 | 31,21 | 30,27 | 30,28 | -1,97% | 241.842,00 |
| 06.07.2026 | 30,55 | 31,27 | 30,46 | 30,89 | 0,82% | 216.091,00 |
| 02.07.2026 | 31,50 | 31,57 | 30,48 | 30,64 | -2,48% | 286.560,00 |
| 01.07.2026 | 30,73 | 31,49 | 30,73 | 31,42 | 2,25% | 254.595,00 |
| 30.06.2026 | 30,61 | 30,90 | 30,29 | 30,73 | 0,20% | 247.103,00 |
| 29.06.2026 | 30,53 | 30,69 | 30,22 | 30,67 | -0,45% | 241.593,00 |
| 26.06.2026 | 29,99 | 31,04 | 29,99 | 30,81 | 2,32% | 1.207.157,00 |
| 25.06.2026 | 30,15 | 30,43 | 29,96 | 30,11 | -0,13% | 245.388,00 |
| 24.06.2026 | 29,70 | 30,24 | 29,67 | 30,15 | 2,00% | 373.208,00 |
| 23.06.2026 | 29,10 | 29,58 | 29,00 | 29,56 | 1,90% | 235.105,00 |
| 22.06.2026 | 28,71 | 29,19 | 28,71 | 29,01 | 0,83% | 250.217,00 |
| 18.06.2026 | 28,85 | 29,00 | 28,52 | 28,77 | 0,70% | 711.457,00 |
| 17.06.2026 | 28,73 | 29,00 | 28,35 | 28,57 | -0,56% | 330.199,00 |
| 16.06.2026 | 29,00 | 29,25 | 28,49 | 28,73 | -0,14% | 201.195,00 |
| 15.06.2026 | 29,42 | 29,45 | 28,71 | 28,77 | -1,61% | 214.330,00 |
| 12.06.2026 | 29,24 | 29,51 | 29,17 | 29,24 | 0,55% | 207.240,00 |
| 11.06.2026 | 29,00 | 29,28 | 28,63 | 29,08 | 0,66% | 212.267,00 |
| 10.06.2026 | 28,89 | 29,24 | 28,70 | 28,89 | 0,70% | 242.637,00 |
| 09.06.2026 | 28,68 | 29,40 | 28,68 | 28,69 | 0,74% | 220.186,00 |
| 08.06.2026 | 28,59 | 28,85 | 28,47 | 28,48 | 0,11% | 215.769,00 |
| 05.06.2026 | 28,36 | 28,68 | 28,36 | 28,45 | 0,21% | 160.018,00 |
| 04.06.2026 | 28,11 | 28,61 | 28,11 | 28,39 | 2,38% | 197.640,00 |
| 03.06.2026 | 27,99 | 27,99 | 27,59 | 27,73 | -1,39% | 165.960,00 |
| 02.06.2026 | 27,80 | 28,29 | 27,80 | 28,12 | 0,57% | 190.059,00 |
| 01.06.2026 | 28,13 | 28,36 | 27,70 | 27,96 | -1,83% | 164.646,00 |
| 29.05.2026 | 28,20 | 28,76 | 28,06 | 28,48 | 0,87% | 325.038,00 |
| 28.05.2026 | 28,03 | 28,34 | 27,84 | 28,24 | 0,37% | 206.361,00 |
| 27.05.2026 | 28,27 | 28,40 | 27,76 | 28,13 | -0,25% | 149.216,00 |
| 26.05.2026 | 27,91 | 28,22 | 27,84 | 28,20 | 1,29% | 126.960,00 |
| 22.05.2026 | 28,10 | 28,36 | 27,84 | 27,84 | -0,61% | 200.245,00 |
| 21.05.2026 | 27,59 | 28,05 | 27,29 | 28,01 | 0,45% | 161.367,00 |
| 20.05.2026 | 27,07 | 27,92 | 26,99 | 27,89 | 3,01% | 308.416,00 |
| 19.05.2026 | 27,03 | 27,31 | 26,84 | 27,07 | -0,59% | 93.362,00 |
| 18.05.2026 | 26,84 | 27,52 | 26,84 | 27,23 | 1,45% | 139.736,00 |
| 15.05.2026 | 27,11 | 27,49 | 26,63 | 26,84 | -1,07% | 205.533,00 |
| 14.05.2026 | 27,18 | 27,50 | 27,01 | 27,13 | 0,33% | 129.448,00 |
| 13.05.2026 | 26,95 | 27,14 | 26,91 | 27,04 | 0,00% | 176.105,00 |
| 12.05.2026 | 27,19 | 27,23 | 26,77 | 27,04 | -0,62% | 160.278,00 |
| 11.05.2026 | 27,68 | 27,74 | 27,17 | 27,21 | -1,70% | 220.577,00 |
| 08.05.2026 | 27,53 | 27,81 | 27,53 | 27,68 | 0,36% | 109.102,00 |
| 07.05.2026 | 27,68 | 27,83 | 27,53 | 27,58 | -0,25% | 107.863,00 |