26,220$
0,19%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,50% | 872,00 |
| 16.04.2026 | 26,17 | 26,34 | 26,17 | 26,17 | -0,71% | 1.167,00 |
| 14.04.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,47% | 449,00 |
| 08.04.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 1,32% | 993,00 |
| 07.04.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -1,91% | 352,00 |
| 02.04.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 0,28% | 167,00 |
| 30.03.2026 | 26,30 | 26,32 | 26,30 | 26,32 | 0,11% | 843,00 |
| 26.03.2026 | 26,32 | 26,32 | 25,91 | 26,29 | -0,10% | 867,00 |
| 25.03.2026 | 26,20 | 26,32 | 26,20 | 26,32 | -0,55% | 785,00 |
| 24.03.2026 | 26,31 | 26,46 | 26,21 | 26,46 | 1,09% | 867,00 |
| 23.03.2026 | 25,58 | 26,18 | 25,58 | 26,18 | 2,45% | 785,00 |
| 20.03.2026 | 26,08 | 26,15 | 25,55 | 25,55 | -2,03% | 1.882,00 |
| 17.03.2026 | 26,26 | 26,50 | 26,02 | 26,08 | -1,58% | 602,00 |
| 16.03.2026 | 26,37 | 26,50 | 26,37 | 26,50 | 1,45% | 342,00 |
| 12.03.2026 | 26,13 | 26,13 | 26,12 | 26,12 | -0,26% | 293,00 |
| 11.03.2026 | 26,23 | 26,23 | 26,14 | 26,19 | 0,11% | 2.325,00 |
| 09.03.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -0,49% | 2,00 |
| 06.03.2026 | 26,29 | 26,31 | 26,29 | 26,29 | -0,75% | 2,00 |
| 04.03.2026 | 26,30 | 26,49 | 26,30 | 26,49 | 0,47% | 2,00 |
| 02.03.2026 | 26,35 | 26,37 | 26,35 | 26,37 | 0,44% | 2,00 |
| 27.02.2026 | 26,35 | 26,35 | 26,25 | 26,25 | 0,34% | 2,00 |
| 26.02.2026 | 26,50 | 26,50 | 26,16 | 26,16 | 0,54% | 276,00 |
| 25.02.2026 | 26,09 | 26,23 | 26,02 | 26,02 | -0,46% | 911,00 |
| 24.02.2026 | 26,25 | 26,25 | 26,14 | 26,14 | -0,49% | 1.135,00 |
| 17.02.2026 | 26,27 | 26,27 | 26,27 | 26,27 | 0,61% | 332,00 |
| 13.02.2026 | 26,22 | 26,22 | 26,08 | 26,11 | -0,72% | 667,00 |
| 12.02.2026 | 26,03 | 26,30 | 26,03 | 26,30 | 0,19% | 892,00 |
| 11.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,27% | 495,00 |
| 10.02.2026 | 26,33 | 26,33 | 26,31 | 26,32 | 0,84% | 771,00 |
| 09.02.2026 | 26,06 | 26,10 | 26,06 | 26,10 | -0,41% | 1.100,00 |
| 05.02.2026 | 26,20 | 26,21 | 26,14 | 26,21 | 0,07% | 1.283,00 |
| 04.02.2026 | 26,19 | 26,19 | 26,19 | 26,19 | 0,65% | 516,00 |
| 03.02.2026 | 25,99 | 26,11 | 25,99 | 26,02 | -0,82% | 1.064,00 |
| 02.02.2026 | 26,24 | 26,24 | 26,23 | 26,24 | -0,04% | 1.339,00 |
| 30.01.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,36% | 376,00 |
| 27.01.2026 | 26,05 | 26,15 | 26,05 | 26,15 | 0,08% | 214,00 |
| 26.01.2026 | 26,00 | 26,20 | 26,00 | 26,13 | 0,58% | 1.112,00 |
| 22.01.2026 | 26,12 | 26,12 | 25,98 | 25,98 | 0,27% | 498,00 |
| 21.01.2026 | 25,87 | 25,91 | 25,84 | 25,91 | -0,35% | 1.612,00 |
| 20.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,27% | 221,00 |
| 16.01.2026 | 25,97 | 25,97 | 25,93 | 25,93 | -1,78% | 1.584,00 |
| 15.01.2026 | 26,44 | 26,50 | 26,40 | 26,40 | 0,38% | 1.862,00 |
| 14.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,32% | 238,00 |
| 13.01.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 0,34% | 191,00 |
| 12.01.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -0,44% | 500,00 |
| 09.01.2026 | 25,93 | 26,24 | 25,91 | 26,24 | 0,36% | 871,00 |
| 08.01.2026 | 26,12 | 26,15 | 26,04 | 26,15 | 0,03% | 1.381,00 |
| 06.01.2026 | 26,14 | 26,14 | 26,01 | 26,14 | -1,24% | 1.481,00 |
| 31.12.2025 | 26,00 | 26,47 | 26,00 | 26,47 | 0,30% | 593,00 |
| 29.12.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -0,04% | 794,00 |
| 26.12.2025 | 26,04 | 26,40 | 26,04 | 26,40 | 0,76% | 1.706,00 |
| 24.12.2025 | 26,19 | 26,20 | 26,19 | 26,20 | 0,77% | 250,00 |
| 22.12.2025 | 26,19 | 26,19 | 26,00 | 26,00 | 0,35% | 543,00 |
| 19.12.2025 | 26,05 | 26,05 | 25,91 | 25,91 | 0,00% | 821,00 |
| 16.12.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -0,94% | 768,00 |
| 15.12.2025 | 26,26 | 26,28 | 26,16 | 26,16 | -0,36% | 400,00 |
| 10.12.2025 | 26,22 | 26,25 | 26,22 | 26,25 | 0,38% | 1.164,00 |
| 09.12.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,60% | 239,00 |
| 05.12.2025 | 26,13 | 26,31 | 26,10 | 26,31 | 0,41% | 1.376,00 |
| 02.12.2025 | 26,15 | 26,20 | 26,15 | 26,20 | -0,30% | 693,00 |
| 25.11.2025 | 26,26 | 26,28 | 26,10 | 26,28 | 0,30% | 1.441,00 |
| 19.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,34% | 200,00 |
| 18.11.2025 | 26,29 | 26,30 | 26,29 | 26,29 | 0,01% | 678,00 |
| 17.11.2025 | 26,30 | 26,30 | 26,29 | 26,29 | 0,07% | 514,00 |
| 14.11.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 0,51% | 192,00 |
| 12.11.2025 | 26,20 | 26,20 | 26,14 | 26,14 | -0,43% | 484,00 |
| 10.11.2025 | 26,15 | 26,25 | 26,15 | 26,25 | 0,77% | 804,00 |
| 03.11.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | 196,00 |
| 31.10.2025 | 26,31 | 26,36 | 26,10 | 26,10 | -0,76% | 2.402,00 |
| 30.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 7.390,00 |
| 29.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | 201,00 |
| 28.10.2025 | 26,22 | 26,22 | 26,20 | 26,20 | 0,16% | 1.054,00 |
| 24.10.2025 | 26,50 | 26,50 | 26,16 | 26,16 | -0,20% | 777,00 |
| 22.10.2025 | 26,18 | 26,27 | 26,18 | 26,21 | 0,27% | 628,00 |
| 21.10.2025 | 26,15 | 26,15 | 26,14 | 26,14 | 0,54% | 452,00 |
| 20.10.2025 | 26,00 | 26,14 | 26,00 | 26,00 | -0,73% | 1.479,00 |
| 15.10.2025 | 26,02 | 26,19 | 26,00 | 26,19 | 1,12% | 4.396,00 |
| 09.10.2025 | 25,87 | 26,02 | 25,87 | 25,90 | 0,14% | 2.140,00 |
| 08.10.2025 | 25,87 | 25,87 | 25,87 | 25,87 | 0,25% | 237,00 |
| 07.10.2025 | 25,78 | 25,86 | 25,78 | 25,80 | -0,32% | 1.701,00 |
| 06.10.2025 | 25,98 | 25,98 | 25,88 | 25,88 | 0,40% | 1.023,00 |
| 03.10.2025 | 26,00 | 26,00 | 25,50 | 25,78 | -0,12% | 5.811,00 |
| 01.10.2025 | 25,86 | 25,86 | 25,81 | 25,81 | -0,91% | 570,00 |
| 30.09.2025 | 26,05 | 26,05 | 25,78 | 26,05 | -1,71% | 545,00 |
| 29.09.2025 | 26,40 | 26,50 | 26,40 | 26,50 | 0,38% | 709,00 |
| 26.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 310,00 |
| 25.09.2025 | 26,42 | 26,50 | 26,30 | 26,30 | 0,32% | 802,00 |
| 19.09.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -0,70% | 802,00 |
| 16.09.2025 | 26,24 | 26,40 | 26,24 | 26,40 | 0,61% | 895,00 |
| 15.09.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,04% | 123,00 |
| 11.09.2025 | 26,24 | 26,25 | 26,13 | 26,25 | 1,68% | 813,00 |
| 10.09.2025 | 26,01 | 26,01 | 25,70 | 25,82 | -1,09% | 5.385,00 |
| 03.09.2025 | 26,09 | 26,18 | 26,09 | 26,10 | 0,38% | 977,00 |
| 02.09.2025 | 26,08 | 26,08 | 26,00 | 26,00 | -0,57% | 2.012,00 |
| 28.08.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | 627,00 |
| 26.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,09% | 444,00 |
| 25.08.2025 | 26,30 | 26,39 | 26,15 | 26,39 | 0,88% | 1.605,00 |
| 22.08.2025 | 26,28 | 26,28 | 26,16 | 26,16 | 0,19% | 753,00 |
| 20.08.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,10% | 2.045,00 |
| 19.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,32% | 453,00 |