Bank First Corp BFC
NASDAQ · Vereinigte Staaten · Finanzen
$149,50+0,69 (+0,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $149,50 | +0,46 % | $147,92 | $149,64 | $146,71 | 58,16K |
| 2026-09-30 | $148,81 | -0,63 % | $149,90 | $150,98 | $148,15 | 60,50K |
| 2026-09-29 | $149,75 | -0,87 % | $150,77 | $152,19 | $149,18 | 84,90K |
| 2026-09-28 | $151,06 | -0,70 % | $152,13 | $152,13 | $150,72 | 56,80K |
| 2026-09-25 | $152,13 | +1,20 % | $150,52 | $152,49 | $150,52 | 86,10K |
| 2026-09-24 | $150,32 | +1,30 % | $149,65 | $151,11 | $149,02 | 43,70K |
| 2026-09-23 | $148,39 | -1,62 % | $150,23 | $151,54 | $148,23 | 80,90K |
| 2026-09-22 | $150,83 | -0,47 % | $152,81 | $153,03 | $149,91 | 93,20K |
| 2026-09-21 | $151,54 | -0,45 % | $151,87 | $152,43 | $151,35 | 33,50K |
| 2026-09-18 | $152,22 | +0,08 % | $151,40 | $152,46 | $149,54 | 115,30K |
| 2026-09-17 | $152,10 | +1,04 % | $152,07 | $154,13 | $150,84 | 57,70K |
| 2026-09-16 | $150,54 | -2,09 % | $153,00 | $153,50 | $149,01 | 59,80K |
| 2026-09-15 | $153,75 | +0,34 % | $153,35 | $154,55 | $151,99 | 56,80K |
| 2026-09-14 | $153,23 | -0,76 % | $154,23 | $155,18 | $152,42 | 51,40K |
| 2026-09-11 | $154,41 | -0,53 % | $156,86 | $157,64 | $153,81 | 54,50K |
| 2026-09-10 | $155,24 | +1,15 % | $153,37 | $155,85 | $152,45 | 81,70K |
| 2026-09-09 | $153,48 | -1,03 % | $154,01 | $154,86 | $153,37 | 82,10K |
| 2026-09-08 | $155,08 | -0,74 % | $155,41 | $156,93 | $154,21 | 57,70K |
| 2026-09-04 | $156,23 | +0,90 % | $153,73 | $156,78 | $153,73 | 60,70K |
| 2026-09-03 | $154,83 | +0,78 % | $154,20 | $156,65 | $154,20 | 67,10K |
| 2026-09-02 | $153,63 | +2,20 % | $150,56 | $154,25 | $150,19 | 87,00K |
| 2026-09-01 | $150,33 | -0,22 % | $150,20 | $152,29 | $148,32 | 100,00K |
| 2026-08-31 | $150,66 | -1,41 % | $154,59 | $154,59 | $150,61 | 69,00K |
| 2026-08-28 | $152,81 | +0,63 % | $152,31 | $154,06 | $151,71 | 52,70K |
| 2026-08-27 | $151,85 | -1,20 % | $152,73 | $153,04 | $150,71 | 82,50K |
| 2026-08-26 | $153,69 | +0,46 % | $153,55 | $154,40 | $152,41 | 66,30K |
| 2026-08-25 | $152,99 | -0,71 % | $154,37 | $154,44 | $151,21 | 69,70K |
| 2026-08-24 | $154,08 | +0,86 % | $153,14 | $154,68 | $151,26 | 121,60K |
| 2026-08-21 | $152,76 | +0,29 % | $153,45 | $155,20 | $151,41 | 79,30K |
| 2026-08-20 | $152,32 | +0,85 % | $150,24 | $152,67 | $148,91 | 94,80K |
| 2026-08-19 | $151,04 | -3,17 % | $156,73 | $157,30 | $150,81 | 76,90K |
| 2026-08-18 | $155,98 | -0,57 % | $157,68 | $157,68 | $155,44 | 58,30K |
| 2026-08-17 | $156,88 | -0,71 % | $157,32 | $159,10 | $156,00 | 92,80K |
| 2026-08-14 | $158,00 | -0,27 % | $158,56 | $158,99 | $155,91 | 39,50K |
| 2026-08-13 | $158,42 | +0,94 % | $158,20 | $158,85 | $157,24 | 43,50K |
| 2026-08-12 | $156,95 | +0,01 % | $156,78 | $158,86 | $156,46 | 73,50K |
| 2026-08-11 | $156,93 | +2,62 % | $153,83 | $157,13 | $153,59 | 52,70K |
| 2026-08-10 | $152,92 | -0,33 % | $152,62 | $153,34 | $150,87 | 46,10K |
| 2026-08-07 | $153,42 | -0,99 % | $153,87 | $155,01 | $153,17 | 47,50K |
| 2026-08-06 | $154,95 | -0,87 % | $157,45 | $157,45 | $154,20 | 95,10K |
| 2026-08-05 | $156,31 | +0,15 % | $156,36 | $157,01 | $154,78 | 83,70K |
| 2026-08-04 | $156,08 | +0,51 % | $155,29 | $156,82 | $153,73 | 63,50K |
| 2026-08-03 | $155,29 | +1,67 % | $154,76 | $156,99 | $154,49 | 80,80K |
| 2026-07-31 | $152,74 | +0,96 % | $150,82 | $154,42 | $148,94 | 75,90K |
| 2026-07-30 | $151,29 | -0,32 % | $151,63 | $152,73 | $149,90 | 95,00K |
| 2026-07-29 | $151,78 | +0,36 % | $151,24 | $153,07 | $150,48 | 62,90K |
| 2026-07-28 | $151,24 | +1,73 % | $149,73 | $153,03 | $148,67 | 101,30K |
| 2026-07-27 | $148,67 | -1,40 % | $151,53 | $153,06 | $147,47 | 114,20K |
| 2026-07-24 | $150,78 | +2,30 % | $148,03 | $151,60 | $146,04 | 98,80K |
| 2026-07-23 | $147,39 | +0,70 % | $145,69 | $148,50 | $143,61 | 129,70K |
| 2026-07-22 | $146,37 | +0,53 % | $146,26 | $146,84 | $141,89 | 124,60K |
| 2026-07-21 | $145,60 | -0,15 % | $145,04 | $146,73 | $142,85 | 88,80K |
| 2026-07-20 | $145,82 | -0,55 % | $146,27 | $147,14 | $137,97 | 171,90K |
| 2026-07-17 | $146,63 | -4,29 % | $152,02 | $153,83 | $145,31 | 177,10K |
| 2026-07-16 | $153,21 | +3,89 % | $147,89 | $153,88 | $147,41 | 124,40K |
| 2026-07-15 | $147,47 | +0,74 % | $146,70 | $148,40 | $145,55 | 97,30K |
| 2026-07-14 | $146,38 | -0,38 % | $147,06 | $147,79 | $145,51 | 61,00K |
| 2026-07-13 | $146,94 | -0,28 % | $147,95 | $148,55 | $146,08 | 91,70K |
| 2026-07-10 | $147,35 | +0,46 % | $146,81 | $147,98 | $146,08 | 49,60K |
| 2026-07-09 | $146,67 | +1,03 % | $145,11 | $148,14 | $145,11 | 68,70K |
| 2026-07-08 | $145,17 | -2,94 % | $149,57 | $150,55 | $144,45 | 138,30K |
| 2026-07-07 | $149,57 | -1,15 % | $151,54 | $152,01 | $149,53 | 63,60K |
| 2026-07-06 | $151,31 | -0,32 % | $152,73 | $153,56 | $148,80 | 115,40K |
| 2026-07-02 | $151,80 | -0,78 % | $154,09 | $154,09 | $150,23 | 63,00K |
| 2026-07-01 | $152,99 | +3,13 % | $148,45 | $154,29 | $147,05 | 119,80K |
| 2026-06-30 | $148,35 | +0,37 % | $147,81 | $149,00 | $147,20 | 76,80K |
| 2026-06-29 | $147,81 | -0,07 % | $147,58 | $148,33 | $145,37 | 107,90K |
| 2026-06-26 | $147,91 | +2,08 % | $145,22 | $148,30 | $145,05 | 239,70K |
| 2026-06-25 | $144,90 | -1,05 % | $146,13 | $146,59 | $143,38 | 90,30K |
| 2026-06-24 | $146,44 | +1,23 % | $143,92 | $146,44 | $143,25 | 91,30K |
| 2026-06-23 | $144,66 | +1,29 % | $143,32 | $145,02 | $142,64 | 91,50K |
| 2026-06-22 | $142,82 | +0,10 % | $142,69 | $144,20 | $139,86 | 64,80K |
| 2026-06-18 | $142,68 | +0,91 % | $143,28 | $144,54 | $141,55 | 166,80K |
| 2026-06-17 | $141,39 | -2,23 % | $143,75 | $146,48 | $140,29 | 100,00K |
| 2026-06-16 | $144,61 | +1,18 % | $143,83 | $145,84 | $143,03 | 67,60K |
| 2026-06-15 | $142,93 | -1,54 % | $145,08 | $146,84 | $137,76 | 100,90K |
| 2026-06-12 | $145,16 | +0,81 % | $144,93 | $146,13 | $144,28 | 83,50K |
| 2026-06-11 | $143,99 | +0,11 % | $144,59 | $145,24 | $142,80 | 56,30K |
| 2026-06-10 | $143,83 | +0,09 % | $144,61 | $146,15 | $143,24 | 139,10K |
| 2026-06-09 | $143,70 | +1,43 % | $142,26 | $145,85 | $140,21 | 133,00K |
| 2026-06-08 | $141,68 | +0,95 % | $141,01 | $142,57 | $140,71 | 63,30K |
| 2026-06-05 | $140,34 | +0,31 % | $140,01 | $142,50 | $139,06 | 81,80K |
| 2026-06-04 | $139,91 | +2,54 % | $138,14 | $140,77 | $137,72 | 62,60K |
| 2026-06-03 | $136,45 | -2,45 % | $139,57 | $141,32 | $135,87 | 119,20K |
| 2026-06-02 | $139,87 | +1,52 % | $137,07 | $141,48 | $137,07 | 104,20K |
| 2026-06-01 | $137,77 | -0,90 % | $137,90 | $138,70 | $134,23 | 123,10K |
| 2026-05-29 | $139,02 | -1,29 % | $140,66 | $141,88 | $138,76 | 131,50K |
| 2026-05-28 | $140,83 | +1,04 % | $139,39 | $140,83 | $137,33 | 96,50K |
| 2026-05-27 | $139,38 | -1,74 % | $141,80 | $142,17 | $139,09 | 109,50K |
| 2026-05-26 | $141,85 | -0,01 % | $142,06 | $143,50 | $139,93 | 94,00K |