BOK Financial Corporation BOKF
NASDAQ · Vereinigte Staaten · Finanzen
$126,44+0,04 (+0,03 %)
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 | $125,50 | -0,72 % | $125,60 | $126,29 | $123,60 | 182,06K |
| 2026-09-30 | $126,40 | -1,73 % | $126,99 | $128,57 | $125,96 | 355,00K |
| 2026-09-29 | $128,62 | -1,51 % | $130,59 | $131,28 | $127,81 | 299,30K |
| 2026-09-28 | $130,59 | -0,90 % | $131,68 | $131,68 | $130,12 | 208,20K |
| 2026-09-25 | $131,77 | +0,74 % | $131,59 | $132,38 | $131,21 | 188,30K |
| 2026-09-24 | $130,80 | +0,17 % | $131,08 | $131,39 | $129,63 | 274,30K |
| 2026-09-23 | $130,58 | -0,36 % | $130,65 | $132,02 | $130,42 | 232,10K |
| 2026-09-22 | $131,05 | -1,57 % | $133,53 | $134,05 | $130,97 | 221,90K |
| 2026-09-21 | $133,14 | +0,29 % | $133,00 | $133,83 | $131,50 | 245,80K |
| 2026-09-18 | $132,75 | -0,20 % | $132,37 | $133,14 | $131,64 | 724,80K |
| 2026-09-17 | $133,02 | +0,15 % | $134,28 | $134,61 | $132,24 | 351,00K |
| 2026-09-16 | $132,82 | -2,17 % | $135,49 | $135,76 | $131,02 | 258,40K |
| 2026-09-15 | $135,77 | -0,43 % | $136,25 | $137,36 | $135,52 | 208,10K |
| 2026-09-14 | $136,36 | +0,49 % | $135,69 | $137,10 | $135,45 | 225,70K |
| 2026-09-11 | $135,69 | +0,36 % | $135,61 | $136,31 | $133,63 | 269,00K |
| 2026-09-10 | $135,21 | +0,52 % | $134,41 | $135,44 | $133,00 | 224,60K |
| 2026-09-09 | $134,51 | -0,89 % | $134,87 | $135,82 | $133,91 | 216,20K |
| 2026-09-08 | $135,72 | -0,72 % | $136,70 | $137,38 | $135,66 | 254,10K |
| 2026-09-04 | $136,70 | -0,47 % | $136,98 | $137,82 | $135,81 | 493,00K |
| 2026-09-03 | $137,35 | +0,90 % | $136,29 | $138,06 | $136,29 | 224,50K |
| 2026-09-02 | $136,12 | +1,89 % | $133,70 | $136,51 | $132,52 | 282,70K |
| 2026-09-01 | $133,60 | -1,82 % | $135,78 | $136,47 | $133,20 | 221,40K |
| 2026-08-31 | $136,08 | -1,02 % | $137,25 | $137,25 | $135,73 | 172,00K |
| 2026-08-28 | $137,48 | -0,59 % | $138,50 | $139,28 | $137,29 | 179,60K |
| 2026-08-27 | $138,29 | -0,05 % | $137,60 | $138,40 | $136,07 | 179,40K |
| 2026-08-26 | $138,36 | -0,19 % | $139,07 | $139,94 | $138,08 | 232,80K |
| 2026-08-25 | $138,62 | -1,31 % | $140,83 | $140,83 | $138,53 | 209,90K |
| 2026-08-24 | $140,46 | -0,01 % | $140,48 | $142,26 | $139,27 | 179,60K |
| 2026-08-21 | $140,47 | +0,45 % | $140,78 | $141,30 | $139,65 | 174,90K |
| 2026-08-20 | $139,84 | -0,36 % | $139,60 | $141,71 | $139,30 | 235,60K |
| 2026-08-19 | $140,35 | -3,22 % | $144,72 | $144,97 | $140,19 | 294,00K |
| 2026-08-18 | $145,02 | -0,48 % | $145,72 | $145,72 | $144,43 | 191,10K |
| 2026-08-17 | $145,72 | -0,24 % | $145,84 | $146,84 | $145,54 | 169,00K |
| 2026-08-14 | $146,07 | +0,29 % | $145,10 | $146,38 | $145,01 | 135,80K |
| 2026-08-13 | $145,65 | +0,60 % | $145,28 | $146,08 | $145,17 | 168,50K |
| 2026-08-12 | $144,78 | +0,52 % | $143,98 | $145,12 | $143,21 | 179,00K |
| 2026-08-11 | $144,03 | +0,61 % | $143,15 | $144,57 | $143,06 | 169,60K |
| 2026-08-10 | $143,16 | -0,45 % | $143,10 | $144,15 | $142,09 | 211,90K |
| 2026-08-07 | $143,80 | -0,46 % | $144,28 | $144,57 | $142,84 | 219,20K |
| 2026-08-06 | $144,47 | -0,04 % | $145,40 | $146,22 | $144,33 | 249,50K |
| 2026-08-05 | $144,53 | -0,11 % | $144,91 | $145,30 | $144,00 | 222,10K |
| 2026-08-04 | $144,69 | +0,63 % | $143,65 | $145,56 | $143,08 | 198,90K |
| 2026-08-03 | $143,78 | +1,76 % | $142,85 | $144,30 | $142,28 | 184,10K |
| 2026-07-31 | $141,29 | +0,16 % | $141,40 | $142,33 | $140,07 | 206,40K |
| 2026-07-30 | $141,07 | -0,04 % | $141,86 | $142,43 | $140,97 | 253,00K |
| 2026-07-29 | $141,13 | -0,92 % | $141,80 | $143,05 | $140,57 | 281,80K |
| 2026-07-28 | $142,44 | +0,93 % | $142,20 | $142,89 | $141,20 | 308,60K |
| 2026-07-27 | $141,13 | -0,81 % | $143,46 | $143,65 | $140,89 | 255,80K |
| 2026-07-24 | $142,28 | +0,75 % | $141,67 | $143,59 | $140,86 | 333,40K |
| 2026-07-23 | $141,22 | -0,23 % | $141,45 | $141,45 | $139,21 | 236,60K |
| 2026-07-22 | $141,55 | +1,12 % | $140,14 | $141,95 | $139,01 | 325,20K |
| 2026-07-21 | $139,98 | -0,35 % | $140,47 | $141,06 | $137,27 | 379,60K |
| 2026-07-20 | $140,47 | -0,55 % | $141,06 | $141,91 | $139,68 | 601,20K |
| 2026-07-17 | $141,24 | -1,31 % | $142,17 | $143,39 | $140,56 | 362,60K |
| 2026-07-16 | $143,11 | +2,71 % | $139,38 | $143,53 | $139,33 | 226,60K |
| 2026-07-15 | $139,33 | +0,64 % | $138,81 | $140,22 | $138,52 | 221,90K |
| 2026-07-14 | $138,45 | +0,28 % | $138,02 | $139,27 | $137,79 | 210,40K |
| 2026-07-13 | $138,06 | -0,45 % | $138,95 | $139,51 | $137,59 | 184,20K |
| 2026-07-10 | $138,69 | +0,58 % | $137,72 | $138,98 | $137,21 | 185,70K |
| 2026-07-09 | $137,89 | +1,85 % | $135,58 | $138,59 | $135,52 | 234,10K |
| 2026-07-08 | $135,38 | -3,60 % | $140,04 | $140,05 | $134,84 | 309,10K |
| 2026-07-07 | $140,43 | +0,22 % | $140,31 | $141,63 | $139,70 | 268,60K |
| 2026-07-06 | $140,12 | +0,60 % | $139,02 | $140,49 | $138,98 | 196,70K |
| 2026-07-02 | $139,29 | -1,38 % | $141,43 | $142,00 | $138,40 | 189,70K |
| 2026-07-01 | $141,24 | +1,70 % | $137,91 | $141,57 | $137,46 | 238,40K |
| 2026-06-30 | $138,88 | +0,26 % | $138,52 | $139,23 | $137,50 | 173,20K |
| 2026-06-29 | $138,52 | -0,42 % | $138,91 | $139,66 | $137,85 | 248,00K |
| 2026-06-26 | $139,10 | +0,46 % | $138,96 | $139,52 | $137,48 | 485,30K |
| 2026-06-25 | $138,46 | +1,05 % | $136,26 | $139,35 | $135,89 | 256,60K |
| 2026-06-24 | $137,02 | +1,33 % | $135,22 | $137,74 | $134,20 | 293,80K |
| 2026-06-23 | $135,22 | +1,76 % | $132,42 | $135,36 | $132,42 | 244,30K |
| 2026-06-22 | $132,88 | +1,96 % | $131,04 | $132,94 | $130,59 | 319,60K |
| 2026-06-18 | $130,33 | -0,39 % | $131,37 | $133,01 | $129,84 | 599,90K |
| 2026-06-17 | $130,84 | -1,71 % | $132,91 | $133,84 | $129,74 | 433,70K |
| 2026-06-16 | $133,11 | +0,80 % | $132,55 | $133,70 | $131,80 | 194,90K |
| 2026-06-15 | $132,05 | -1,90 % | $134,91 | $136,11 | $131,77 | 267,20K |
| 2026-06-12 | $134,61 | +1,82 % | $133,00 | $134,67 | $132,94 | 223,10K |
| 2026-06-11 | $132,20 | +0,46 % | $132,22 | $132,63 | $130,86 | 245,20K |
| 2026-06-10 | $131,60 | +0,57 % | $130,86 | $133,16 | $130,35 | 213,50K |
| 2026-06-09 | $130,86 | +1,49 % | $129,89 | $132,89 | $129,88 | 287,10K |
| 2026-06-08 | $128,94 | -0,22 % | $129,88 | $130,44 | $128,57 | 232,50K |
| 2026-06-05 | $129,22 | +0,44 % | $128,75 | $129,97 | $128,29 | 188,30K |
| 2026-06-04 | $128,65 | +2,60 % | $126,92 | $129,01 | $126,59 | 169,20K |
| 2026-06-03 | $125,39 | -1,59 % | $126,88 | $126,88 | $124,97 | 213,80K |
| 2026-06-02 | $127,41 | +2,07 % | $124,63 | $127,81 | $123,24 | 361,60K |
| 2026-06-01 | $124,82 | -2,51 % | $126,91 | $128,95 | $124,55 | 293,90K |
| 2026-05-29 | $128,04 | -0,77 % | $128,35 | $128,96 | $126,72 | 295,60K |
| 2026-05-28 | $129,04 | -0,90 % | $129,55 | $129,55 | $127,83 | 246,10K |
| 2026-05-27 | $130,21 | -1,68 % | $132,09 | $133,46 | $129,88 | 309,50K |
| 2026-05-26 | $132,43 | +1,28 % | $131,07 | $133,16 | $131,07 | 295,10K |