22,575$
-13,17%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 25,91 | 25,91 | 25,90 | 25,90 | -0,38% | 578,00 |
| 01.07.2025 | 25,82 | 26,00 | 25,82 | 26,00 | -0,03% | 842,00 |
| 30.06.2025 | 26,03 | 26,03 | 25,95 | 26,01 | -0,65% | 562,00 |
| 27.06.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,46% | 523,00 |
| 26.06.2025 | 25,95 | 26,06 | 25,80 | 26,06 | 0,13% | 671,00 |
| 24.06.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,12% | 370,00 |
| 18.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,95% | 350,00 |
| 13.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | 223,00 |
| 12.06.2025 | 25,78 | 25,78 | 25,75 | 25,75 | 0,59% | 360,00 |
| 10.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 286,00 |
| 09.06.2025 | 26,01 | 26,01 | 26,00 | 26,00 | 1,40% | 427,00 |
| 06.06.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -1,71% | 150,00 |
| 05.06.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -1,00% | 223,00 |
| 04.06.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 1,74% | 450,00 |
| 03.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,86% | 8,00 |
| 02.06.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 0,87% | 316,00 |
| 29.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,22% | 337,00 |
| 21.05.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -2,49% | 349,00 |
| 19.05.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 0,74% | 243,00 |
| 16.05.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,47% | 333,00 |
| 15.05.2025 | 25,74 | 25,92 | 25,57 | 25,92 | -0,29% | 1.177,00 |
| 13.05.2025 | 26,03 | 26,03 | 26,00 | 26,00 | 0,00% | 1.747,00 |
| 12.05.2025 | 26,13 | 26,13 | 26,00 | 26,00 | -0,95% | 991,00 |
| 09.05.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,79% | 211,00 |
| 08.05.2025 | 26,35 | 26,35 | 26,05 | 26,05 | -0,78% | 1.517,00 |
| 07.05.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,24% | 339,00 |
| 02.05.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,50% | 596,00 |
| 01.05.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -1,43% | 550,00 |
| 28.04.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,15% | 227,00 |
| 24.04.2025 | 26,35 | 26,35 | 26,34 | 26,34 | 0,73% | 305,00 |
| 23.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,05% | 216,00 |
| 22.04.2025 | 25,95 | 26,14 | 25,95 | 26,14 | 1,23% | 509,00 |
| 21.04.2025 | 25,50 | 25,82 | 25,50 | 25,82 | -1,22% | 458,00 |
| 17.04.2025 | 26,13 | 26,50 | 26,10 | 26,14 | -1,13% | 698,00 |
| 16.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 2,32% | 11,00 |
| 15.04.2025 | 25,86 | 26,20 | 25,84 | 25,84 | -3,15% | 1.966,00 |
| 14.04.2025 | 26,00 | 26,68 | 25,80 | 26,68 | 4,20% | 26,00 |
| 11.04.2025 | 26,13 | 26,13 | 25,50 | 25,61 | -0,56% | 1.294,00 |
| 10.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,15% | 671,00 |
| 09.04.2025 | 25,71 | 26,05 | 25,71 | 26,05 | -1,66% | 1.495,00 |
| 08.04.2025 | 26,75 | 26,75 | 26,49 | 26,49 | 2,67% | 1.028,00 |
| 04.04.2025 | 25,79 | 25,80 | 25,79 | 25,80 | -0,62% | 334,00 |
| 03.04.2025 | 25,86 | 25,97 | 25,86 | 25,96 | 0,54% | 1.187,00 |
| 02.04.2025 | 25,82 | 25,82 | 25,79 | 25,82 | 0,74% | 1.234,00 |
| 01.04.2025 | 25,75 | 25,81 | 25,63 | 25,63 | -0,89% | 1.075,00 |
| 31.03.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,22% | 431,00 |
| 27.03.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,58% | 273,00 |
| 26.03.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,00% | 199,00 |
| 25.03.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -0,84% | 355,00 |
| 24.03.2025 | 26,20 | 26,25 | 26,20 | 26,25 | 1,51% | 886,00 |
| 18.03.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,23% | 209,00 |
| 17.03.2025 | 26,02 | 26,20 | 25,80 | 25,80 | -2,53% | 4.059,00 |
| 14.03.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,12% | 501,00 |
| 13.03.2025 | 27,23 | 29,45 | 26,14 | 26,44 | -3,86% | 5.519,00 |
| 12.03.2025 | 26,61 | 27,50 | 26,35 | 27,50 | 4,62% | 4.127,00 |
| 11.03.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,25% | 164,00 |
| 06.03.2025 | 26,30 | 26,35 | 26,30 | 26,35 | 0,53% | 660,00 |
| 05.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 0,42% | 270,00 |
| 04.03.2025 | 26,00 | 26,20 | 26,00 | 26,10 | -0,71% | 1.309,00 |
| 03.03.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,05% | 1.049,00 |
| 25.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,11% | 588,00 |
| 18.02.2025 | 26,04 | 26,04 | 26,01 | 26,01 | 0,73% | 1.337,00 |
| 13.02.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -1,25% | 100,00 |
| 10.02.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 1,75% | 111,00 |
| 07.02.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,06% | 100,00 |
| 06.02.2025 | 25,81 | 25,98 | 25,81 | 25,98 | -0,09% | 480,00 |
| 05.02.2025 | 26,24 | 26,24 | 25,73 | 26,00 | -1,33% | 2.807,00 |
| 03.02.2025 | 26,35 | 26,35 | 26,28 | 26,35 | 1,74% | 1.574,00 |
| 28.01.2025 | 25,95 | 25,95 | 25,90 | 25,90 | 0,39% | 1.136,00 |
| 24.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,83% | 491,00 |
| 22.01.2025 | 26,16 | 26,16 | 26,02 | 26,02 | 0,65% | 1.141,00 |
| 21.01.2025 | 25,96 | 26,99 | 25,85 | 25,85 | -0,13% | 3.674,00 |
| 16.01.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 0,46% | 338,00 |
| 14.01.2025 | 25,77 | 25,88 | 25,77 | 25,77 | 0,41% | 644,00 |
| 13.01.2025 | 25,81 | 25,82 | 25,66 | 25,66 | 0,28% | 2.260,00 |
| 10.01.2025 | 25,60 | 25,60 | 25,45 | 25,59 | -1,08% | 1.385,00 |
| 07.01.2025 | 25,56 | 25,87 | 25,45 | 25,87 | 0,90% | 2.991,00 |
| 06.01.2025 | 25,58 | 25,64 | 25,58 | 25,64 | 0,23% | 473,00 |
| 03.01.2025 | 25,45 | 25,69 | 25,45 | 25,58 | -0,23% | 1.926,00 |
| 02.01.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,27% | 238,00 |
| 31.12.2024 | 25,57 | 25,62 | 25,57 | 25,57 | -0,35% | 520,00 |
| 30.12.2024 | 25,69 | 25,98 | 25,66 | 25,66 | 0,04% | 1.123,00 |
| 27.12.2024 | 25,89 | 26,01 | 25,65 | 25,65 | -0,23% | 3.786,00 |
| 26.12.2024 | 25,84 | 25,84 | 25,66 | 25,71 | -1,12% | 1.066,00 |
| 24.12.2024 | 25,98 | 26,00 | 25,98 | 26,00 | 1,25% | 329,00 |
| 23.12.2024 | 26,02 | 26,02 | 25,68 | 25,68 | -1,91% | 743,00 |
| 20.12.2024 | 26,08 | 26,19 | 26,00 | 26,18 | 2,04% | 1.037,00 |
| 19.12.2024 | 25,80 | 25,80 | 25,66 | 25,66 | -0,37% | 2.196,00 |
| 18.12.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,16% | 409,00 |
| 17.12.2024 | 25,91 | 26,00 | 25,71 | 25,71 | -0,85% | 2.632,00 |
| 16.12.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -1,54% | 127,00 |
| 12.12.2024 | 26,15 | 26,34 | 26,15 | 26,34 | 0,63% | 1.282,00 |
| 10.12.2024 | 26,05 | 26,17 | 26,05 | 26,17 | 1,24% | 693,00 |
| 09.12.2024 | 25,79 | 25,85 | 25,79 | 25,85 | 0,31% | 1.226,00 |
| 06.12.2024 | 25,76 | 25,81 | 25,76 | 25,77 | -0,08% | 586,00 |
| 05.12.2024 | 25,60 | 25,85 | 25,60 | 25,79 | -0,04% | 3.471,00 |
| 04.12.2024 | 25,75 | 25,80 | 25,75 | 25,80 | 0,00% | 440,00 |
| 03.12.2024 | 25,92 | 25,92 | 25,76 | 25,80 | -0,77% | 979,00 |
| 02.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,05% | 1.033,00 |
| 20.11.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,43% | 339,00 |