81,440$
-0,48%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 82,57 | 83,05 | 81,21 | 81,27 | -0,68% | 45.825,00 |
| 16.04.2024 | 82,13 | 82,55 | 81,51 | 81,83 | -1,15% | 54.405,00 |
| 15.04.2024 | 82,67 | 83,12 | 81,99 | 82,78 | 0,00% | 57.901,00 |
| 12.04.2024 | 82,43 | 83,20 | 81,95 | 82,78 | -0,55% | 65.878,00 |
| 11.04.2024 | 82,57 | 83,30 | 81,47 | 83,24 | 0,96% | 51.452,00 |
| 10.04.2024 | 83,42 | 84,56 | 81,53 | 82,45 | -3,91% | 93.506,00 |
| 09.04.2024 | 85,84 | 86,50 | 85,32 | 85,81 | 0,58% | 26.550,00 |
| 08.04.2024 | 85,22 | 85,92 | 85,01 | 85,31 | 0,58% | 19.619,00 |
| 05.04.2024 | 84,33 | 85,79 | 84,03 | 84,82 | 0,05% | 44.569,00 |
| 04.04.2024 | 85,77 | 86,31 | 84,13 | 84,78 | 0,22% | 35.675,00 |
| 03.04.2024 | 84,34 | 85,08 | 83,98 | 84,59 | -0,52% | 35.836,00 |
| 02.04.2024 | 84,83 | 85,12 | 83,64 | 85,03 | -1,10% | 68.937,00 |
| 01.04.2024 | 88,45 | 88,45 | 85,58 | 85,98 | -2,33% | 30.626,00 |
| 28.03.2024 | 87,38 | 88,43 | 86,70 | 88,03 | 0,40% | 139.086,00 |
| 27.03.2024 | 85,51 | 87,68 | 85,30 | 87,68 | 2,83% | 36.586,00 |
| 26.03.2024 | 86,15 | 86,15 | 85,05 | 85,27 | -0,70% | 34.900,00 |
| 25.03.2024 | 86,16 | 86,78 | 85,27 | 85,87 | 0,08% | 28.608,00 |
| 22.03.2024 | 87,56 | 87,56 | 85,68 | 85,80 | -2,68% | 47.419,00 |
| 21.03.2024 | 87,94 | 88,47 | 87,18 | 88,16 | 1,02% | 60.754,00 |
| 20.03.2024 | 83,91 | 87,83 | 83,91 | 87,27 | 3,52% | 56.085,00 |
| 19.03.2024 | 83,90 | 85,63 | 83,90 | 84,30 | 0,63% | 42.809,00 |
| 18.03.2024 | 85,38 | 85,38 | 83,45 | 83,77 | -1,95% | 58.880,00 |
| 15.03.2024 | 85,34 | 87,18 | 85,09 | 85,44 | -0,20% | 184.382,00 |
| 14.03.2024 | 87,26 | 87,30 | 84,95 | 85,61 | -1,94% | 87.885,00 |
| 13.03.2024 | 88,02 | 88,98 | 87,00 | 87,30 | -1,17% | 59.062,00 |
| 12.03.2024 | 88,78 | 88,83 | 87,50 | 88,33 | -1,01% | 39.058,00 |
| 11.03.2024 | 88,30 | 89,23 | 88,30 | 89,23 | 0,04% | 26.079,00 |
| 08.03.2024 | 89,87 | 90,00 | 88,96 | 89,19 | 0,45% | 39.758,00 |
| 07.03.2024 | 89,98 | 90,68 | 88,54 | 88,79 | -0,53% | 43.882,00 |
| 06.03.2024 | 88,67 | 90,45 | 86,87 | 89,26 | 1,06% | 78.879,00 |
| 05.03.2024 | 86,13 | 88,64 | 85,25 | 88,32 | 2,51% | 39.384,00 |
| 04.03.2024 | 87,55 | 88,25 | 85,89 | 86,16 | -1,13% | 33.724,00 |
| 01.03.2024 | 87,42 | 87,72 | 85,91 | 87,15 | -0,94% | 54.044,00 |
| 29.02.2024 | 88,00 | 88,89 | 87,02 | 87,97 | 1,43% | 49.956,00 |
| 28.02.2024 | 86,55 | 87,43 | 86,26 | 86,73 | -0,58% | 34.161,00 |
| 27.02.2024 | 87,61 | 88,00 | 86,50 | 87,24 | 0,11% | 41.459,00 |
| 26.02.2024 | 87,10 | 87,81 | 86,33 | 87,14 | -0,53% | 59.994,00 |
| 23.02.2024 | 87,53 | 88,32 | 87,02 | 87,60 | -0,09% | 44.856,00 |
| 22.02.2024 | 86,99 | 87,79 | 86,38 | 87,68 | 0,45% | 50.351,00 |
| 21.02.2024 | 88,34 | 88,50 | 86,72 | 87,29 | -1,66% | 34.700,00 |
| 20.02.2024 | 88,67 | 89,44 | 88,20 | 88,76 | -1,42% | 42.039,00 |
| 16.02.2024 | 89,81 | 90,69 | 89,40 | 90,04 | -0,56% | 60.704,00 |
| 15.02.2024 | 87,97 | 91,11 | 87,83 | 90,55 | 3,90% | 51.741,00 |
| 14.02.2024 | 86,28 | 87,41 | 85,55 | 87,15 | 2,26% | 37.226,00 |
| 13.02.2024 | 87,51 | 87,51 | 83,95 | 85,22 | -5,93% | 76.952,00 |
| 12.02.2024 | 88,31 | 91,37 | 88,31 | 90,59 | 2,11% | 45.663,00 |
| 09.02.2024 | 86,87 | 88,81 | 85,98 | 88,72 | 1,84% | 53.432,00 |
| 08.02.2024 | 86,49 | 87,46 | 86,39 | 87,12 | 0,33% | 30.936,00 |
| 07.02.2024 | 85,74 | 87,54 | 84,99 | 86,83 | 0,31% | 49.219,00 |
| 06.02.2024 | 86,02 | 86,66 | 85,25 | 86,56 | 0,44% | 34.977,00 |
| 05.02.2024 | 86,32 | 87,14 | 85,20 | 86,18 | -1,46% | 43.945,00 |
| 02.02.2024 | 86,66 | 88,31 | 86,04 | 87,46 | -0,98% | 83.561,00 |
| 01.02.2024 | 89,13 | 90,14 | 85,25 | 88,33 | -0,20% | 64.267,00 |
| 31.01.2024 | 92,30 | 92,30 | 88,51 | 88,51 | -5,10% | 45.589,00 |
| 30.01.2024 | 93,46 | 94,00 | 93,21 | 93,27 | -0,27% | 30.660,00 |
| 29.01.2024 | 92,70 | 93,74 | 92,35 | 93,52 | 0,71% | 40.159,00 |
| 26.01.2024 | 92,48 | 92,98 | 92,24 | 92,86 | 0,48% | 29.541,00 |
| 25.01.2024 | 94,11 | 94,11 | 91,71 | 92,42 | -0,66% | 49.531,00 |
| 24.01.2024 | 93,91 | 93,91 | 92,53 | 93,03 | -0,29% | 30.313,00 |
| 23.01.2024 | 95,73 | 95,73 | 92,58 | 93,30 | -1,27% | 58.944,00 |
| 22.01.2024 | 90,12 | 94,56 | 90,12 | 94,50 | 4,97% | 74.719,00 |
| 19.01.2024 | 89,71 | 90,05 | 88,57 | 90,03 | 0,08% | 92.852,00 |
| 18.01.2024 | 89,02 | 90,34 | 88,93 | 89,96 | 1,22% | 46.770,00 |
| 17.01.2024 | 86,72 | 88,90 | 86,32 | 88,88 | 0,50% | 79.334,00 |
| 16.01.2024 | 90,35 | 90,56 | 88,18 | 88,44 | -3,71% | 58.164,00 |
| 12.01.2024 | 93,49 | 93,49 | 90,90 | 91,85 | -0,52% | 46.436,00 |
| 11.01.2024 | 92,22 | 95,96 | 90,82 | 92,33 | -0,61% | 88.328,00 |
| 10.01.2024 | 92,37 | 93,08 | 91,64 | 92,90 | 0,11% | 26.311,00 |
| 09.01.2024 | 92,43 | 93,66 | 91,48 | 92,80 | -0,95% | 49.378,00 |
| 08.01.2024 | 92,20 | 93,69 | 91,97 | 93,69 | 1,09% | 49.904,00 |
| 05.01.2024 | 92,75 | 94,31 | 92,61 | 92,68 | -0,68% | 61.678,00 |
| 04.01.2024 | 93,87 | 95,25 | 93,31 | 93,31 | -0,11% | 39.913,00 |
| 03.01.2024 | 96,57 | 96,63 | 93,35 | 93,41 | -3,69% | 83.982,00 |
| 02.01.2024 | 96,87 | 98,33 | 96,09 | 96,99 | -0,35% | 61.431,00 |
| 29.12.2023 | 99,04 | 99,38 | 96,85 | 97,33 | -2,24% | 63.967,00 |
| 28.12.2023 | 100,35 | 100,62 | 98,93 | 99,56 | -0,65% | 47.442,00 |
| 27.12.2023 | 99,60 | 100,46 | 99,30 | 100,21 | 0,54% | 38.860,00 |
| 26.12.2023 | 98,68 | 100,30 | 97,67 | 99,67 | 1,62% | 53.221,00 |
| 22.12.2023 | 97,79 | 98,75 | 97,59 | 98,08 | 1,20% | 50.429,00 |
| 21.12.2023 | 96,87 | 96,99 | 95,11 | 96,92 | 1,13% | 61.333,00 |
| 20.12.2023 | 97,15 | 99,71 | 95,42 | 95,84 | -1,25% | 59.813,00 |
| 19.12.2023 | 94,95 | 97,05 | 94,40 | 97,05 | 3,08% | 71.591,00 |
| 18.12.2023 | 95,39 | 95,39 | 92,83 | 94,15 | -0,35% | 88.877,00 |
| 15.12.2023 | 96,98 | 96,98 | 94,36 | 94,48 | -1,68% | 304.777,00 |
| 14.12.2023 | 97,20 | 99,25 | 94,81 | 96,09 | 0,95% | 109.053,00 |
| 13.12.2023 | 90,04 | 95,24 | 89,89 | 95,19 | 5,53% | 93.306,00 |
| 12.12.2023 | 91,49 | 91,49 | 89,65 | 90,20 | -1,57% | 67.716,00 |
| 11.12.2023 | 92,40 | 92,73 | 91,13 | 91,64 | -0,61% | 70.534,00 |
| 08.12.2023 | 91,62 | 92,40 | 90,75 | 92,20 | 0,95% | 56.245,00 |
| 07.12.2023 | 90,24 | 91,54 | 90,20 | 91,33 | 1,14% | 61.242,00 |
| 06.12.2023 | 90,95 | 92,49 | 89,92 | 90,30 | 0,02% | 89.010,00 |
| 05.12.2023 | 90,76 | 91,17 | 88,81 | 90,28 | -0,51% | 69.468,00 |
| 04.12.2023 | 89,55 | 91,29 | 88,79 | 90,74 | 0,80% | 54.201,00 |
| 01.12.2023 | 86,09 | 90,91 | 85,96 | 90,02 | 3,82% | 83.295,00 |
| 30.11.2023 | 85,86 | 86,75 | 85,30 | 86,71 | 1,37% | 57.930,00 |
| 29.11.2023 | 85,23 | 86,87 | 85,23 | 85,54 | 1,24% | 54.375,00 |
| 28.11.2023 | 86,06 | 86,06 | 84,21 | 84,49 | -1,71% | 41.381,00 |
| 27.11.2023 | 85,48 | 86,36 | 84,61 | 85,96 | 0,06% | 36.193,00 |
| 24.11.2023 | 85,81 | 86,65 | 85,35 | 85,91 | -0,12% | 15.815,00 |
| 22.11.2023 | 86,92 | 87,68 | 85,58 | 86,01 | -0,29% | 55.353,00 |