45,660€
0,29%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,59 | 45,80 | 45,18 | 45,67 | 0,31% | 40,00 |
| 11.11.2026 | 45,53 | 45,89 | 45,16 | 45,53 | 0,09% | 624,00 |
| 10.11.2026 | 45,58 | 45,88 | 45,22 | 45,49 | -0,24% | 58,00 |
| 09.11.2026 | 45,42 | 46,11 | 45,28 | 45,60 | 0,29% | 68,00 |
| 06.11.2026 | 45,68 | 45,85 | 45,28 | 45,47 | -0,14% | 42,00 |
| 05.11.2026 | 46,02 | 47,31 | 45,18 | 45,54 | -1,27% | 16,00 |
| 04.11.2026 | 45,54 | 46,90 | 45,39 | 46,12 | 0,99% | 240,00 |
| 03.11.2026 | 46,41 | 46,51 | 45,61 | 45,67 | -1,68% | 46,00 |
| 02.11.2026 | 45,27 | 46,62 | 45,09 | 46,45 | 2,34% | 16,00 |
| 30.10.2026 | 45,89 | 46,10 | 45,21 | 45,39 | -1,13% | 393,00 |
| 29.10.2026 | 45,22 | 46,20 | 45,22 | 45,91 | 1,39% | 47,00 |
| 28.10.2026 | 45,67 | 45,81 | 44,98 | 45,28 | -0,81% | - |
| 27.10.2026 | 45,16 | 45,67 | 45,12 | 45,65 | 1,26% | 421,00 |
| 26.10.2026 | 45,14 | 45,79 | 44,93 | 45,08 | -0,20% | 1.056,00 |
| 23.10.2026 | 44,29 | 45,53 | 44,18 | 45,17 | 1,98% | - |
| 22.10.2026 | 42,77 | 44,67 | 42,60 | 44,30 | 3,49% | 368,00 |
| 21.10.2026 | 41,15 | 42,85 | 41,09 | 42,80 | 4,16% | 84,00 |
| 20.10.2026 | 40,23 | 41,45 | 40,11 | 41,09 | 1,94% | 137,00 |
| 19.10.2026 | 41,12 | 41,52 | 40,23 | 40,31 | -1,83% | 186,00 |
| 16.10.2026 | 40,84 | 41,62 | 40,68 | 41,06 | 0,46% | - |
| 15.10.2026 | 40,90 | 40,92 | 40,65 | 40,87 | 1,41% | - |
| 14.10.2026 | 40,23 | 40,58 | 39,88 | 40,30 | 0,05% | 1.043,00 |
| 13.10.2026 | 40,10 | 40,53 | 39,93 | 40,28 | -0,89% | 336,00 |
| 12.10.2026 | 39,66 | 40,87 | 39,63 | 40,64 | 2,50% | 169,00 |
| 09.10.2026 | 39,94 | 40,08 | 39,59 | 39,65 | -0,88% | 51,00 |
| 08.10.2026 | 38,93 | 40,12 | 38,75 | 40,00 | 2,75% | 408,00 |
| 07.10.2026 | 39,74 | 39,94 | 38,68 | 38,93 | -1,77% | 435,00 |
| 06.10.2026 | 41,59 | 41,68 | 39,27 | 39,63 | -4,55% | 302,00 |
| 05.10.2026 | 41,75 | 41,91 | 41,42 | 41,52 | 0,02% | 700,00 |
| 02.10.2026 | 41,21 | 41,94 | 41,15 | 41,51 | 0,65% | 120,00 |
| 01.10.2026 | 40,60 | 41,30 | 39,94 | 41,24 | 1,60% | 36,00 |
| 30.09.2026 | 40,67 | 41,06 | 40,37 | 40,59 | -0,32% | 220,00 |
| 29.09.2026 | 41,05 | 41,37 | 40,47 | 40,72 | -0,73% | 818,00 |
| 28.09.2026 | 41,22 | 41,24 | 40,73 | 41,02 | -0,34% | 28,00 |
| 25.09.2026 | 40,96 | 41,27 | 40,77 | 41,16 | 0,46% | - |
| 24.09.2026 | 40,50 | 41,17 | 40,31 | 40,97 | 1,15% | 34,00 |
| 23.09.2026 | 41,18 | 41,38 | 40,48 | 40,51 | -1,40% | 30,00 |
| 22.09.2026 | 41,67 | 41,91 | 41,07 | 41,08 | -1,37% | 1.080,00 |
| 21.09.2026 | 41,72 | 42,16 | 41,65 | 41,65 | -0,10% | 87,00 |
| 18.09.2026 | 41,67 | 41,77 | 41,37 | 41,69 | 0,00% | 18,00 |
| 17.09.2026 | 41,87 | 42,47 | 41,65 | 41,69 | -0,42% | 39,00 |
| 16.09.2026 | 42,59 | 42,66 | 41,31 | 41,87 | -1,77% | 2.212,00 |
| 15.09.2026 | 42,63 | 42,92 | 42,45 | 42,62 | 0,14% | - |
| 14.09.2026 | 42,47 | 42,97 | 42,40 | 42,56 | 0,57% | 70,00 |
| 11.09.2026 | 42,03 | 42,44 | 41,72 | 42,32 | 0,67% | 5,00 |
| 10.09.2026 | 41,83 | 42,05 | 41,46 | 42,04 | 0,43% | 90,00 |
| 09.09.2026 | 42,33 | 42,42 | 41,73 | 41,86 | -1,30% | 337,00 |
| 08.09.2026 | 43,27 | 43,43 | 42,37 | 42,41 | -2,22% | 2.930,00 |
| 07.09.2026 | 43,41 | 43,42 | 43,33 | 43,38 | -0,08% | 42,00 |
| 04.09.2026 | 43,01 | 43,49 | 43,01 | 43,41 | 0,56% | - |
| 03.09.2026 | 42,54 | 43,28 | 42,41 | 43,17 | 1,41% | 17,00 |
| 02.09.2026 | 41,80 | 42,91 | 41,70 | 42,57 | 2,18% | - |
| 01.09.2026 | 42,31 | 42,50 | 41,60 | 41,66 | -1,40% | 407,00 |
| 31.08.2026 | 42,58 | 42,66 | 42,08 | 42,25 | -1,01% | 42,00 |
| 28.08.2026 | 42,47 | 42,84 | 42,45 | 42,68 | 0,59% | 87,00 |
| 27.08.2026 | 42,48 | 42,53 | 41,92 | 42,43 | -0,07% | 30,00 |
| 26.08.2026 | 42,20 | 42,65 | 42,14 | 42,46 | 0,76% | - |
| 25.08.2026 | 42,34 | 42,42 | 42,00 | 42,14 | -0,45% | 1.500,00 |
| 24.08.2026 | 42,32 | 42,90 | 42,21 | 42,33 | 0,00% | - |
| 21.08.2026 | 42,14 | 42,71 | 41,87 | 42,33 | 0,19% | 1.087,00 |
| 20.08.2026 | 42,24 | 42,42 | 42,07 | 42,25 | -0,28% | - |
| 19.08.2026 | 43,79 | 43,79 | 42,20 | 42,37 | 2,23% | - |
| 05.05.2026 | 41,01 | 41,52 | 40,93 | 41,45 | 1,16% | 336,00 |
| 04.05.2026 | 41,40 | 41,61 | 40,87 | 40,97 | -0,17% | 111,00 |
| 30.04.2026 | 40,73 | 41,28 | 40,44 | 41,04 | 0,71% | - |
| 29.04.2026 | 41,28 | 41,44 | 40,66 | 40,75 | -1,15% | 2.776,00 |
| 28.04.2026 | 41,18 | 41,87 | 41,13 | 41,23 | 0,23% | 107,00 |
| 27.04.2026 | 40,51 | 41,26 | 40,39 | 41,13 | 1,56% | 1.707,00 |
| 24.04.2026 | 41,52 | 41,54 | 40,38 | 40,50 | -2,44% | 182,00 |
| 23.04.2026 | 40,60 | 41,56 | 40,58 | 41,52 | 2,24% | 17,00 |
| 22.04.2026 | 41,28 | 41,40 | 39,77 | 40,61 | -1,50% | 90,00 |
| 21.04.2026 | 41,82 | 42,10 | 41,07 | 41,23 | -1,35% | 1.935,00 |
| 20.04.2026 | 41,47 | 41,93 | 41,26 | 41,79 | 0,88% | 224,00 |
| 17.04.2026 | 40,56 | 42,13 | 40,35 | 41,43 | 2,17% | - |
| 16.04.2026 | 40,57 | 40,85 | 40,50 | 40,55 | -0,06% | 82,00 |
| 15.04.2026 | 40,83 | 40,98 | 40,37 | 40,57 | -0,66% | - |
| 14.04.2026 | 40,80 | 41,10 | 40,41 | 40,84 | 0,04% | 550,00 |
| 13.04.2026 | 40,60 | 40,93 | 40,07 | 40,83 | -0,34% | 65,00 |
| 10.04.2026 | 41,14 | 41,24 | 40,81 | 40,97 | -0,36% | 1.240,00 |
| 09.04.2026 | 40,73 | 41,41 | 40,42 | 41,12 | 0,97% | 168,00 |
| 08.04.2026 | 40,45 | 41,15 | 40,38 | 40,72 | 1,13% | 1.970,00 |
| 07.04.2026 | 40,66 | 40,67 | 39,92 | 40,27 | 0,29% | 91,00 |
| 02.04.2026 | 39,98 | 40,39 | 39,52 | 40,15 | 0,83% | 432,00 |
| 01.04.2026 | 39,71 | 40,07 | 39,51 | 39,82 | 0,19% | - |
| 31.03.2026 | 39,17 | 40,14 | 39,02 | 39,75 | 1,74% | 84,00 |
| 30.03.2026 | 38,68 | 39,39 | 38,65 | 39,07 | 0,92% | 470,00 |
| 27.03.2026 | 39,39 | 39,50 | 38,57 | 38,71 | -1,71% | 90,00 |
| 26.03.2026 | 38,92 | 39,47 | 38,55 | 39,39 | 1,16% | 60,00 |
| 25.03.2026 | 38,55 | 39,21 | 38,19 | 38,94 | 1,10% | - |
| 24.03.2026 | 38,06 | 39,10 | 37,68 | 38,51 | 1,33% | 456,00 |
| 23.03.2026 | 38,03 | 39,26 | 37,82 | 38,01 | 0,11% | 1.149,00 |
| 20.03.2026 | 38,37 | 38,57 | 37,81 | 37,97 | -0,93% | 186,00 |
| 19.03.2026 | 38,16 | 38,54 | 37,68 | 38,32 | 0,45% | 400,00 |
| 18.03.2026 | 38,17 | 38,58 | 37,90 | 38,15 | -0,13% | 488,00 |
| 17.03.2026 | 38,23 | 38,88 | 37,57 | 38,20 | 0,10% | 822,00 |
| 16.03.2026 | 37,98 | 38,52 | 37,75 | 38,16 | 0,36% | 130,00 |
| 13.03.2026 | 38,18 | 38,69 | 37,82 | 38,03 | -0,13% | - |
| 12.03.2026 | 38,06 | 38,43 | 37,33 | 38,08 | 0,25% | 2.210,00 |
| 11.03.2026 | 38,28 | 38,52 | 37,59 | 37,98 | -0,95% | 380,00 |
| 10.03.2026 | 38,50 | 39,10 | 37,95 | 38,35 | -0,36% | 89,00 |