Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,03 | 64,04 | 63,73 | 63,74 | -1,33% | - |
| 25.02.2021 | 65,32 | 66,52 | 63,54 | 64,60 | -2,05% | - |
| 24.02.2021 | 65,96 | 65,96 | 65,93 | 65,95 | -0,22% | - |
| 23.02.2021 | 66,42 | 66,42 | 65,32 | 66,09 | 0,02% | - |
| 22.02.2021 | 65,61 | 66,77 | 65,16 | 66,08 | 0,92% | - |
| 19.02.2021 | 64,69 | 65,96 | 64,34 | 65,48 | 2,54% | - |
| 18.02.2021 | 64,27 | 64,60 | 62,82 | 63,86 | -0,95% | - |
| 17.02.2021 | 64,95 | 65,32 | 63,58 | 64,47 | -0,86% | - |
| 16.02.2021 | 65,00 | 65,52 | 64,61 | 65,03 | 1,05% | - |
| 12.02.2021 | 63,90 | 64,70 | 63,48 | 64,35 | 1,41% | - |
| 11.02.2021 | 64,60 | 64,71 | 62,90 | 63,46 | -1,07% | - |
| 10.02.2021 | 64,87 | 65,32 | 63,09 | 64,14 | -1,22% | - |
| 09.02.2021 | 63,25 | 65,00 | 63,25 | 64,94 | 1,56% | - |
| 08.02.2021 | 62,89 | 64,18 | 0,00 | 63,94 | 2,73% | - |
| 05.02.2021 | 61,87 | 62,38 | 61,31 | 62,24 | -0,18% | - |
| 04.02.2021 | 61,63 | 62,66 | 60,97 | 62,36 | 3,77% | - |
| 03.02.2021 | 59,56 | 60,24 | 58,55 | 60,09 | 0,04% | - |
| 02.02.2021 | 60,09 | 61,59 | 59,50 | 60,07 | 1,30% | - |
| 01.02.2021 | 59,30 | 59,31 | 59,23 | 59,30 | 2,72% | - |
| 29.01.2021 | 59,90 | 60,10 | 57,59 | 57,73 | -2,62% | - |
| 28.01.2021 | 59,79 | 60,56 | 59,24 | 59,28 | -0,70% | - |
| 27.01.2021 | 60,71 | 61,29 | 59,11 | 59,70 | -4,22% | - |
| 26.01.2021 | 62,35 | 62,56 | 62,32 | 62,33 | -1,14% | - |
| 25.01.2021 | 63,64 | 64,08 | 61,92 | 63,05 | -2,31% | - |
| 22.01.2021 | 62,58 | 64,84 | 61,84 | 64,54 | 2,60% | - |
| 21.01.2021 | 62,77 | 62,91 | 62,76 | 62,91 | -1,98% | - |
| 20.01.2021 | 64,54 | 65,10 | 62,65 | 64,18 | -0,52% | - |
| 19.01.2021 | 64,29 | 64,97 | 63,95 | 64,51 | 0,77% | - |
| 15.01.2021 | 63,71 | 65,42 | 62,50 | 64,02 | -1,40% | - |
| 14.01.2021 | 65,37 | 65,83 | 64,44 | 64,93 | 2,03% | - |
| 13.01.2021 | 63,71 | 64,20 | 62,96 | 63,64 | -2,06% | - |
| 12.01.2021 | 64,97 | 64,98 | 64,97 | 64,98 | 2,30% | - |
| 11.01.2021 | 62,80 | 63,52 | 62,63 | 63,52 | 1,65% | - |
| 08.01.2021 | 62,28 | 63,36 | 60,30 | 62,49 | -1,36% | - |
| 07.01.2021 | 64,39 | 64,51 | 62,04 | 63,35 | -0,98% | - |
| 06.01.2021 | 63,98 | 63,98 | 63,98 | 63,98 | 8,42% | - |
| 05.01.2021 | 58,87 | 59,80 | 57,82 | 59,01 | 1,39% | - |
| 04.01.2021 | 58,65 | 59,14 | 56,86 | 58,20 | -0,94% | - |
| 31.12.2020 | 58,32 | 58,98 | 58,32 | 58,76 | 0,97% | - |
| 30.12.2020 | 58,52 | 58,52 | 57,70 | 58,19 | 0,77% | - |
| 29.12.2020 | 57,89 | 57,96 | 57,18 | 57,75 | -1,45% | - |
| 28.12.2020 | 59,51 | 59,51 | 57,30 | 58,60 | 1,43% | - |
| 24.12.2020 | 58,11 | 59,69 | 57,69 | 57,77 | -0,82% | - |
| 23.12.2020 | 57,40 | 58,27 | 57,40 | 58,25 | 4,31% | - |
| 22.12.2020 | 55,74 | 56,05 | 55,16 | 55,85 | 1,65% | - |
| 21.12.2020 | 54,84 | 55,49 | 53,96 | 54,94 | -2,42% | - |
| 18.12.2020 | 58,18 | 58,19 | 55,31 | 56,30 | -1,03% | - |
| 17.12.2020 | 56,88 | 56,89 | 56,87 | 56,89 | -2,00% | - |
| 16.12.2020 | 58,21 | 58,42 | 57,86 | 58,05 | -0,99% | - |
| 15.12.2020 | 56,74 | 58,75 | 56,74 | 58,63 | 3,53% | - |
| 14.12.2020 | 58,63 | 58,63 | 56,44 | 56,63 | -2,67% | - |
| 11.12.2020 | 59,17 | 59,53 | 58,12 | 58,18 | -0,62% | - |
| 10.12.2020 | 58,43 | 59,14 | 58,26 | 58,55 | -0,11% | - |
| 09.12.2020 | 59,28 | 59,50 | 58,22 | 58,61 | -3,77% | - |
| 08.12.2020 | 58,87 | 60,91 | 57,81 | 60,91 | 3,54% | - |
| 07.12.2020 | 58,65 | 59,00 | 58,40 | 58,83 | 2,13% | - |
| 04.12.2020 | 57,10 | 57,67 | 56,61 | 57,60 | 2,21% | - |
| 03.12.2020 | 56,69 | 57,27 | 56,17 | 56,36 | -0,27% | - |
| 02.12.2020 | 58,46 | 58,46 | 55,66 | 56,51 | 3,54% | - |
| 01.12.2020 | 55,48 | 55,57 | 53,40 | 54,58 | 0,66% | - |
| 30.11.2020 | 56,53 | 56,55 | 54,22 | 54,22 | -62,52% | - |
| 27.11.2020 | 57,23 | 147,94 | 56,44 | 144,66 | 150,32% | - |
| 25.11.2020 | 57,77 | 59,90 | 56,73 | 57,79 | 0,15% | - |
| 24.11.2020 | 56,85 | 57,89 | 56,47 | 57,71 | 5,04% | - |
| 23.11.2020 | 54,71 | 55,36 | 54,71 | 54,94 | 1,25% | - |
| 20.11.2020 | 53,93 | 54,28 | 53,42 | 54,26 | -1,16% | - |
| 19.11.2020 | 53,46 | 54,89 | 53,46 | 54,89 | 0,50% | - |
| 18.11.2020 | 56,09 | 56,43 | 54,62 | 54,62 | -3,38% | - |
| 17.11.2020 | 55,06 | 56,73 | 54,66 | 56,53 | 0,83% | - |
| 16.11.2020 | 55,44 | 56,11 | 55,02 | 56,06 | 6,21% | - |
| 13.11.2020 | 51,80 | 53,40 | 51,46 | 52,78 | 4,43% | - |
| 12.11.2020 | 50,84 | 51,29 | 50,04 | 50,54 | -4,12% | - |
| 11.11.2020 | 52,75 | 52,75 | 52,71 | 52,71 | -3,87% | - |
| 10.11.2020 | 54,08 | 55,35 | 0,00 | 54,83 | 5,10% | - |
| 09.11.2020 | 50,35 | 53,35 | 50,35 | 52,17 | 17,21% | - |
| 06.11.2020 | 44,89 | 45,33 | 0,00 | 44,51 | -1,67% | - |
| 05.11.2020 | 43,76 | 45,46 | 43,76 | 45,27 | 4,79% | - |
| 04.11.2020 | 44,33 | 45,04 | 43,01 | 43,20 | -7,13% | - |
| 03.11.2020 | 46,42 | 46,83 | 46,05 | 46,51 | 2,42% | - |
| 02.11.2020 | 45,20 | 45,43 | 44,73 | 45,41 | 2,69% | - |
| 30.10.2020 | 44,39 | 44,88 | 43,96 | 44,22 | 0,00% | - |
| 29.10.2020 | 43,15 | 44,35 | 42,88 | 44,22 | 2,62% | - |
| 28.10.2020 | 43,45 | 44,11 | 42,85 | 43,09 | -2,92% | - |
| 27.10.2020 | 44,39 | 44,39 | 44,39 | 44,39 | -2,95% | - |
| 26.10.2020 | 45,61 | 45,82 | 45,09 | 45,74 | -1,25% | - |
| 23.10.2020 | 47,60 | 47,63 | 46,00 | 46,32 | -3,51% | - |
| 22.10.2020 | 46,24 | 48,00 | 46,24 | 48,00 | 7,85% | - |
| 21.10.2020 | 45,06 | 46,25 | 44,51 | 44,51 | 1,61% | - |
| 20.10.2020 | 45,28 | 45,42 | 43,80 | 43,80 | 0,91% | - |
| 19.10.2020 | 44,08 | 44,63 | 43,40 | 43,41 | -0,24% | - |
| 16.10.2020 | 43,01 | 44,45 | 42,64 | 43,51 | -2,64% | - |
| 15.10.2020 | 43,19 | 44,69 | 43,04 | 44,69 | 4,39% | - |
| 14.10.2020 | 43,89 | 44,20 | 42,81 | 42,81 | -3,31% | - |
| 13.10.2020 | 44,44 | 45,03 | 43,77 | 44,28 | -1,75% | - |
| 12.10.2020 | 44,23 | 45,11 | 44,22 | 45,07 | 1,30% | - |
| 09.10.2020 | 44,86 | 45,08 | 44,42 | 44,49 | -1,02% | - |
| 08.10.2020 | 44,93 | 45,37 | 44,11 | 44,95 | 1,18% | - |
| 07.10.2020 | 44,86 | 44,93 | 43,67 | 44,42 | 1,73% | - |
| 06.10.2020 | 43,99 | 45,35 | 43,48 | 43,67 | 0,34% | - |
| 05.10.2020 | 43,09 | 43,73 | 0,00 | 43,52 | 2,85% | - |