25,680$
-0,27%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | 857,00 |
| 02.05.2024 | 25,60 | 25,75 | 25,60 | 25,75 | 0,26% | 1.051,00 |
| 01.05.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,26% | 1.164,00 |
| 26.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,29% | 561,00 |
| 25.04.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,25% | 125,00 |
| 23.04.2024 | 25,70 | 25,74 | 25,65 | 25,74 | 0,16% | 3.937,00 |
| 22.04.2024 | 25,70 | 25,80 | 25,70 | 25,70 | 0,51% | 1.375,00 |
| 19.04.2024 | 25,80 | 25,80 | 25,55 | 25,57 | -0,70% | 1.562,00 |
| 18.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,01% | 948,00 |
| 16.04.2024 | 25,66 | 25,75 | 25,59 | 25,75 | 0,34% | 4.115,00 |
| 15.04.2024 | 25,68 | 25,68 | 25,66 | 25,66 | -0,19% | 307,00 |
| 11.04.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,82% | 207,00 |
| 09.04.2024 | 25,75 | 25,75 | 25,50 | 25,50 | 0,63% | 1.438,00 |
| 05.04.2024 | 25,43 | 25,43 | 25,31 | 25,34 | -1,17% | 751,00 |
| 04.04.2024 | 25,58 | 25,64 | 25,50 | 25,64 | 0,70% | 2.548,00 |
| 03.04.2024 | 25,40 | 25,46 | 25,40 | 25,46 | -1,46% | 1.308,00 |
| 02.04.2024 | 25,62 | 25,84 | 25,62 | 25,84 | 0,00% | 1.440,00 |
| 28.03.2024 | 25,67 | 25,84 | 25,67 | 25,84 | 0,66% | 1.118,00 |
| 27.03.2024 | 25,83 | 25,83 | 25,67 | 25,67 | -1,27% | 273,00 |
| 26.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,12% | 1.419,00 |
| 25.03.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -0,35% | 214,00 |
| 22.03.2024 | 26,04 | 26,12 | 26,04 | 26,12 | 1,01% | 1.521,00 |
| 21.03.2024 | 25,85 | 25,86 | 25,85 | 25,86 | -0,44% | 546,00 |
| 20.03.2024 | 26,10 | 26,10 | 25,97 | 25,97 | -1,05% | 4,00 |
| 19.03.2024 | 26,21 | 26,25 | 26,21 | 26,25 | 0,96% | 573,00 |
| 18.03.2024 | 25,95 | 26,00 | 25,95 | 26,00 | 0,45% | 51,00 |
| 15.03.2024 | 25,94 | 25,94 | 25,88 | 25,88 | -0,27% | 76,00 |
| 14.03.2024 | 26,18 | 26,18 | 25,87 | 25,96 | 1,19% | 1.302,00 |
| 13.03.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,62% | 601,00 |
| 12.03.2024 | 25,98 | 26,00 | 25,75 | 25,81 | -0,73% | 3.000,00 |
| 11.03.2024 | 25,86 | 26,00 | 25,86 | 26,00 | 0,55% | 51,00 |
| 07.03.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,10% | 414,00 |
| 06.03.2024 | 25,97 | 25,97 | 25,89 | 25,89 | -0,17% | 863,00 |
| 05.03.2024 | 25,88 | 25,93 | 25,88 | 25,93 | 0,02% | 516,00 |
| 04.03.2024 | 25,92 | 25,93 | 25,92 | 25,93 | 0,21% | 501,00 |
| 29.02.2024 | 25,75 | 25,87 | 25,75 | 25,87 | 0,47% | 45,00 |
| 28.02.2024 | 25,61 | 25,75 | 25,61 | 25,75 | 0,31% | 1.747,00 |
| 27.02.2024 | 25,74 | 25,74 | 25,67 | 25,67 | -0,27% | 1.200,00 |
| 26.02.2024 | 25,75 | 25,75 | 25,66 | 25,74 | 0,06% | 1.766,00 |
| 23.02.2024 | 25,75 | 25,75 | 25,73 | 25,73 | -0,48% | 1.577,00 |
| 22.02.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,09% | 153,00 |
| 20.02.2024 | 25,77 | 25,83 | 25,77 | 25,83 | 0,26% | 1.132,00 |
| 14.02.2024 | 25,84 | 25,84 | 25,75 | 25,76 | -0,92% | 3.319,00 |
| 12.02.2024 | 25,97 | 26,00 | 25,88 | 26,00 | 0,97% | 1.118,00 |
| 07.02.2024 | 25,77 | 25,77 | 25,75 | 25,75 | -0,19% | 848,00 |
| 06.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 950,00 |
| 05.02.2024 | 25,95 | 25,99 | 25,80 | 25,80 | -0,04% | 1.226,00 |
| 02.02.2024 | 25,87 | 26,00 | 25,81 | 25,81 | 0,00% | 1.578,00 |
| 01.02.2024 | 25,78 | 26,00 | 25,78 | 25,81 | 0,21% | 1.167,00 |
| 31.01.2024 | 25,80 | 25,81 | 25,69 | 25,76 | -0,37% | 3.857,00 |
| 26.01.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,19% | 1.002,00 |
| 25.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,04% | 330,00 |
| 24.01.2024 | 25,80 | 25,80 | 25,79 | 25,79 | 0,16% | 326,00 |
| 23.01.2024 | 25,71 | 25,75 | 25,71 | 25,75 | 0,47% | 602,00 |
| 19.01.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -0,04% | 565,00 |
| 18.01.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,13% | 539,00 |
| 17.01.2024 | 25,62 | 25,62 | 25,61 | 25,61 | 0,22% | 287,00 |
| 16.01.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,00% | 262,00 |
| 12.01.2024 | 25,55 | 25,60 | 25,55 | 25,55 | -0,58% | 2.365,00 |
| 11.01.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,54% | 745,00 |
| 09.01.2024 | 25,73 | 25,82 | 25,56 | 25,56 | -0,66% | 1.815,00 |
| 05.01.2024 | 25,73 | 25,73 | 25,73 | 25,73 | -0,92% | 483,00 |
| 04.01.2024 | 25,92 | 25,97 | 25,92 | 25,97 | 1,72% | 969,00 |
| 03.01.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -1,66% | 148,00 |
| 29.12.2023 | 25,35 | 25,96 | 25,35 | 25,96 | 1,41% | 1.633,00 |
| 28.12.2023 | 25,52 | 25,60 | 25,52 | 25,60 | -0,78% | 849,00 |
| 27.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,04% | 793,00 |
| 26.12.2023 | 25,60 | 25,79 | 25,60 | 25,79 | -0,06% | 929,00 |
| 22.12.2023 | 25,81 | 25,81 | 25,81 | 25,81 | 0,80% | 643,00 |
| 21.12.2023 | 25,55 | 25,80 | 25,55 | 25,60 | 0,59% | 1.544,00 |
| 20.12.2023 | 25,50 | 25,51 | 25,40 | 25,45 | 0,59% | 4.684,00 |
| 19.12.2023 | 25,87 | 25,87 | 25,23 | 25,30 | -2,58% | 8.113,00 |
| 18.12.2023 | 25,75 | 25,98 | 25,75 | 25,97 | 1,41% | 651,00 |
| 13.12.2023 | 25,75 | 25,75 | 25,61 | 25,61 | -0,54% | 1.422,00 |
| 12.12.2023 | 25,90 | 25,90 | 25,72 | 25,75 | 0,00% | 2.509,00 |
| 08.12.2023 | 25,77 | 25,77 | 25,75 | 25,75 | -0,19% | 746,00 |
| 06.12.2023 | 25,75 | 25,80 | 25,75 | 25,80 | -0,77% | 2.140,00 |
| 04.12.2023 | 25,99 | 26,00 | 25,99 | 26,00 | 0,00% | 1.117,00 |
| 01.12.2023 | 25,99 | 26,00 | 25,99 | 26,00 | 1,29% | 510,00 |
| 30.11.2023 | 25,55 | 25,67 | 25,55 | 25,67 | 0,66% | 588,00 |
| 29.11.2023 | 25,59 | 25,59 | 25,50 | 25,50 | 0,00% | 2.401,00 |
| 28.11.2023 | 25,50 | 25,75 | 25,50 | 25,50 | -0,20% | 2.795,00 |
| 27.11.2023 | 25,60 | 25,61 | 25,55 | 25,55 | -0,70% | 1.580,00 |
| 24.11.2023 | 25,81 | 25,81 | 25,59 | 25,73 | -0,89% | 2.599,00 |
| 22.11.2023 | 26,00 | 26,00 | 25,75 | 25,96 | 1,76% | 612,00 |
| 21.11.2023 | 25,70 | 25,70 | 25,51 | 25,51 | -1,12% | 3.205,00 |
| 20.11.2023 | 25,83 | 25,83 | 25,80 | 25,80 | -0,44% | 1.415,00 |
| 17.11.2023 | 25,92 | 25,92 | 25,92 | 25,92 | -0,33% | 388,00 |
| 16.11.2023 | 25,88 | 26,00 | 25,81 | 26,00 | 1,01% | 1.873,00 |
| 15.11.2023 | 25,74 | 25,74 | 25,74 | 25,74 | -0,29% | 230,00 |
| 13.11.2023 | 25,81 | 25,81 | 25,81 | 25,81 | 0,21% | 606,00 |
| 10.11.2023 | 25,76 | 25,76 | 25,76 | 25,76 | 1,02% | 205,00 |
| 09.11.2023 | 25,75 | 25,75 | 25,50 | 25,50 | -1,28% | 877,00 |
| 08.11.2023 | 25,83 | 25,83 | 25,83 | 25,83 | 1,33% | 111,00 |
| 07.11.2023 | 25,68 | 25,68 | 25,45 | 25,49 | -0,89% | 1.680,00 |
| 06.11.2023 | 24,72 | 25,72 | 24,70 | 25,72 | -0,31% | 889,00 |
| 03.11.2023 | 25,99 | 25,99 | 25,21 | 25,80 | -0,39% | 2.995,00 |
| 02.11.2023 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | 1.377,00 |
| 01.11.2023 | 25,90 | 25,99 | 25,90 | 25,90 | 0,39% | 1.248,00 |
| 31.10.2023 | 26,00 | 26,00 | 25,80 | 25,80 | -1,73% | 1.089,00 |