41,220€
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 38,63 | 39,05 | 37,30 | 38,49 | -0,86% | 130,00 |
| 06.03.2026 | 40,02 | 40,20 | 38,16 | 38,82 | -2,99% | 249,00 |
| 05.03.2026 | 40,36 | 40,51 | 39,85 | 40,02 | -0,65% | 183,00 |
| 04.03.2026 | 40,60 | 40,75 | 40,05 | 40,28 | -0,85% | 900,00 |
| 03.03.2026 | 40,88 | 41,27 | 39,74 | 40,62 | -0,40% | 41,00 |
| 02.03.2026 | 39,43 | 41,01 | 39,14 | 40,79 | 3,50% | 258,00 |
| 27.02.2026 | 41,78 | 41,81 | 38,99 | 39,41 | -5,72% | 187,00 |
| 26.02.2026 | 41,51 | 42,12 | 41,15 | 41,80 | 0,72% | - |
| 25.02.2026 | 41,19 | 41,88 | 40,99 | 41,50 | 0,46% | 433,00 |
| 24.02.2026 | 41,02 | 41,36 | 40,60 | 41,31 | 0,81% | - |
| 23.02.2026 | 42,14 | 42,55 | 40,63 | 40,98 | -3,08% | 181,00 |
| 20.02.2026 | 41,74 | 42,31 | 41,11 | 42,28 | 1,42% | 3.892,00 |
| 19.02.2026 | 41,95 | 42,11 | 41,24 | 41,69 | -0,74% | 240,00 |
| 18.02.2026 | 41,79 | 42,62 | 41,79 | 42,00 | 0,56% | 60,00 |
| 17.02.2026 | 41,80 | 42,45 | 41,50 | 41,76 | 0,02% | 3.391,00 |
| 16.02.2026 | 41,70 | 41,77 | 41,68 | 41,75 | 0,12% | 105,00 |
| 13.02.2026 | 41,22 | 41,75 | 40,77 | 41,70 | 1,29% | 1.898,00 |
| 12.02.2026 | 41,52 | 42,42 | 40,33 | 41,17 | -0,82% | 180,00 |
| 11.02.2026 | 42,44 | 43,22 | 41,39 | 41,51 | -2,35% | 453,00 |
| 10.02.2026 | 43,09 | 43,16 | 42,10 | 42,51 | -1,30% | 123,00 |
| 09.02.2026 | 43,29 | 43,36 | 42,84 | 43,07 | -0,92% | 136,00 |
| 06.02.2026 | 42,26 | 43,51 | 42,19 | 43,47 | 2,80% | 178,00 |
| 05.02.2026 | 42,40 | 42,60 | 41,53 | 42,29 | -0,27% | 2.442,00 |
| 04.02.2026 | 41,53 | 42,89 | 41,51 | 42,40 | 2,02% | 535,00 |
| 03.02.2026 | 41,03 | 42,14 | 40,85 | 41,56 | 1,12% | 697,00 |
| 02.02.2026 | 40,01 | 41,31 | 39,91 | 41,10 | 2,40% | 208,00 |
| 30.01.2026 | 39,59 | 40,35 | 39,48 | 40,14 | 1,66% | 296,00 |
| 29.01.2026 | 39,13 | 39,53 | 38,98 | 39,48 | 0,74% | 154,00 |
| 28.01.2026 | 38,75 | 39,99 | 38,65 | 39,19 | 1,50% | 444,00 |
| 27.01.2026 | 39,02 | 39,11 | 38,31 | 38,61 | -0,90% | 556,00 |
| 26.01.2026 | 38,75 | 39,06 | 38,42 | 38,96 | 0,33% | 156,00 |
| 23.01.2026 | 40,56 | 40,58 | 38,76 | 38,83 | -4,10% | 325,00 |
| 22.01.2026 | 40,92 | 41,42 | 40,39 | 40,49 | -1,08% | 199,00 |
| 21.01.2026 | 39,71 | 42,37 | 39,32 | 40,93 | 0,71% | 14.996,00 |
| 20.01.2026 | 41,36 | 41,43 | 40,31 | 40,64 | -2,30% | 1.207,00 |
| 19.01.2026 | 41,63 | 41,72 | 41,57 | 41,60 | -0,51% | 327,00 |
| 16.01.2026 | 41,82 | 42,20 | 41,71 | 41,81 | 0,08% | 1.794,00 |
| 15.01.2026 | 41,07 | 41,86 | 41,04 | 41,78 | 1,82% | 414,00 |
| 14.01.2026 | 39,93 | 41,25 | 39,75 | 41,03 | 2,73% | 15,00 |
| 13.01.2026 | 40,74 | 40,97 | 39,80 | 39,94 | -2,87% | 1.379,00 |
| 12.01.2026 | 41,36 | 41,37 | 40,74 | 41,12 | -0,94% | 1.626,00 |
| 09.01.2026 | 41,26 | 41,98 | 41,09 | 41,51 | 0,70% | 33,00 |
| 08.01.2026 | 40,22 | 41,68 | 40,14 | 41,22 | 2,46% | 5.600,00 |
| 07.01.2026 | 40,61 | 40,70 | 39,53 | 40,23 | -0,96% | 5.134,00 |
| 06.01.2026 | 40,14 | 40,70 | 39,99 | 40,62 | 1,07% | 2.557,00 |
| 05.01.2026 | 40,25 | 41,00 | 40,09 | 40,19 | 0,12% | 1.346,00 |
| 02.01.2026 | 39,21 | 40,27 | 38,94 | 40,14 | 1,30% | 437,00 |
| 30.12.2025 | 39,59 | 39,63 | 39,58 | 39,63 | 0,09% | 2.250,00 |
| 29.12.2025 | 40,08 | 40,21 | 39,57 | 39,59 | -1,35% | 254,00 |
| 23.12.2025 | 40,61 | 40,81 | 40,12 | 40,13 | -1,33% | 550,00 |
| 22.12.2025 | 40,35 | 40,93 | 40,27 | 40,67 | 0,69% | 45,00 |
| 19.12.2025 | 41,01 | 41,08 | 40,17 | 40,39 | -1,40% | 1.150,00 |
| 18.12.2025 | 41,18 | 41,72 | 40,92 | 40,97 | -0,70% | 539,00 |
| 17.12.2025 | 41,12 | 41,60 | 41,00 | 41,26 | 0,89% | 675,00 |
| 16.12.2025 | 40,84 | 41,02 | 40,56 | 40,89 | -0,27% | 70,00 |
| 15.12.2025 | 41,52 | 41,84 | 40,86 | 41,00 | -1,13% | 406,00 |
| 12.12.2025 | 41,53 | 41,75 | 41,08 | 41,47 | -0,53% | - |
| 11.12.2025 | 41,17 | 41,95 | 41,10 | 41,69 | 0,58% | - |
| 10.12.2025 | 40,09 | 41,67 | 40,00 | 41,45 | 3,39% | 84,00 |
| 09.12.2025 | 40,17 | 40,92 | 40,06 | 40,09 | -0,30% | 60,00 |
| 08.12.2025 | 40,57 | 40,97 | 40,14 | 40,21 | -0,96% | 659,00 |
| 05.12.2025 | 40,30 | 40,71 | 39,98 | 40,60 | 0,74% | 412,00 |