46,460$
-0,85%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,50 | 47,01 | 46,29 | 46,46 | -0,85% | 1.026.759,00 |
| 04.03.2026 | 47,14 | 47,46 | 46,58 | 46,86 | -0,64% | 1.212.236,00 |
| 03.03.2026 | 46,67 | 47,93 | 45,91 | 47,16 | -1,07% | 1.066.193,00 |
| 02.03.2026 | 46,03 | 47,88 | 45,73 | 47,67 | 2,38% | 924.041,00 |
| 27.02.2026 | 48,10 | 48,14 | 46,10 | 46,56 | -5,56% | 1.501.896,00 |
| 26.02.2026 | 49,10 | 49,82 | 48,50 | 49,30 | 0,55% | 729.858,00 |
| 25.02.2026 | 49,04 | 49,46 | 48,37 | 49,03 | 0,82% | 843.344,00 |
| 24.02.2026 | 48,21 | 48,71 | 47,76 | 48,63 | -2,39% | 1.071.739,00 |
| 20.02.2026 | 49,02 | 49,85 | 48,27 | 49,82 | 1,53% | 1.897.090,00 |
| 19.02.2026 | 49,18 | 49,32 | 48,49 | 49,07 | -0,84% | 985.088,00 |
| 18.02.2026 | 49,50 | 50,34 | 49,40 | 49,49 | -0,03% | 978.889,00 |
| 17.02.2026 | 49,71 | 50,29 | 49,14 | 49,50 | 0,04% | 970.771,00 |
| 13.02.2026 | 48,88 | 49,58 | 48,37 | 49,48 | 1,23% | 765.507,00 |
| 12.02.2026 | 49,64 | 50,55 | 47,84 | 48,88 | -0,75% | 1.162.167,00 |
| 11.02.2026 | 51,01 | 51,27 | 49,19 | 49,25 | -2,59% | 1.083.672,00 |
| 10.02.2026 | 51,27 | 51,43 | 50,05 | 50,56 | -1,46% | 1.006.852,00 |
| 09.02.2026 | 51,31 | 51,64 | 51,06 | 51,31 | -0,11% | 745.642,00 |
| 06.02.2026 | 50,44 | 51,43 | 50,00 | 51,37 | 2,96% | 1.105.124,00 |
| 05.02.2026 | 49,91 | 50,39 | 48,94 | 49,89 | -0,28% | 1.237.809,00 |
| 04.02.2026 | 49,49 | 50,66 | 49,30 | 50,03 | 1,84% | 1.021.273,00 |
| 03.02.2026 | 48,60 | 49,72 | 48,37 | 49,13 | 1,41% | 1.453.106,00 |
| 02.02.2026 | 47,32 | 48,72 | 46,99 | 48,44 | 1,85% | 1.255.004,00 |
| 30.01.2026 | 47,12 | 47,90 | 47,12 | 47,56 | 0,66% | 1.629.429,00 |
| 29.01.2026 | 47,21 | 47,28 | 46,59 | 47,25 | 0,96% | 1.434.814,00 |
| 28.01.2026 | 46,52 | 47,63 | 46,24 | 46,80 | 0,71% | 1.168.302,00 |
| 27.01.2026 | 46,43 | 46,80 | 45,83 | 46,47 | 0,43% | 1.137.120,00 |
| 26.01.2026 | 46,08 | 46,43 | 45,64 | 46,27 | -2,79% | 1.460.699,00 |
| 22.01.2026 | 47,91 | 48,59 | 47,45 | 47,60 | -0,46% | 2.190.798,00 |
| 21.01.2026 | 46,59 | 49,69 | 46,00 | 47,82 | -0,19% | 4.582.992,00 |
| 20.01.2026 | 47,76 | 48,61 | 47,50 | 47,91 | -1,22% | 3.104.471,00 |
| 16.01.2026 | 48,51 | 48,94 | 48,45 | 48,50 | -0,02% | 1.804.858,00 |
| 15.01.2026 | 47,78 | 48,59 | 47,66 | 48,51 | 1,55% | 1.068.647,00 |
| 14.01.2026 | 46,48 | 48,04 | 46,33 | 47,77 | 2,71% | 1.345.694,00 |
| 13.01.2026 | 47,76 | 47,83 | 46,37 | 46,51 | -3,06% | 1.596.158,00 |
| 12.01.2026 | 48,00 | 48,22 | 47,46 | 47,98 | -0,68% | 1.077.831,00 |
| 09.01.2026 | 48,15 | 48,83 | 47,76 | 48,31 | 0,50% | 1.312.276,00 |
| 08.01.2026 | 46,99 | 48,57 | 46,85 | 48,07 | 2,36% | 1.188.036,00 |
| 07.01.2026 | 47,23 | 47,56 | 46,23 | 46,96 | -1,07% | 989.874,00 |
| 06.01.2026 | 47,04 | 47,57 | 46,74 | 47,47 | 0,79% | 952.494,00 |
| 05.01.2026 | 46,88 | 48,01 | 46,81 | 47,10 | 0,13% | 1.704.600,00 |
| 02.01.2026 | 46,15 | 47,26 | 45,66 | 47,04 | 2,22% | 812.672,00 |
| 31.12.2025 | 46,60 | 46,72 | 45,99 | 46,02 | -1,12% | 1.014.839,00 |
| 30.12.2025 | 46,65 | 46,80 | 46,30 | 46,54 | -0,13% | 728.157,00 |
| 29.12.2025 | 47,27 | 47,40 | 46,57 | 46,60 | -1,19% | 513.165,00 |
| 26.12.2025 | 47,19 | 47,56 | 46,99 | 47,16 | -0,06% | 571.778,00 |
| 24.12.2025 | 47,32 | 47,43 | 47,00 | 47,19 | -0,27% | 473.686,00 |
| 23.12.2025 | 47,85 | 48,02 | 47,29 | 47,32 | -1,09% | 707.216,00 |
| 22.12.2025 | 47,22 | 48,10 | 47,16 | 47,84 | 1,18% | 722.302,00 |
| 19.12.2025 | 47,75 | 48,18 | 47,05 | 47,28 | -1,54% | 2.587.530,00 |
| 18.12.2025 | 48,58 | 48,91 | 47,95 | 48,02 | -0,68% | 852.905,00 |
| 17.12.2025 | 48,12 | 48,87 | 48,12 | 48,35 | 0,54% | 826.937,00 |
| 16.12.2025 | 48,35 | 48,44 | 47,73 | 48,09 | -0,08% | 930.392,00 |
| 15.12.2025 | 49,18 | 49,28 | 48,04 | 48,13 | -1,17% | 908.171,00 |
| 12.12.2025 | 48,99 | 49,13 | 48,24 | 48,70 | -0,20% | 901.007,00 |
| 11.12.2025 | 48,45 | 49,28 | 48,44 | 48,80 | 0,66% | 754.652,00 |
| 10.12.2025 | 46,63 | 48,75 | 46,47 | 48,48 | 3,97% | 1.048.073,00 |
| 09.12.2025 | 46,75 | 47,56 | 46,56 | 46,63 | -0,26% | 742.360,00 |
| 08.12.2025 | 47,20 | 47,69 | 46,71 | 46,75 | -1,08% | 839.602,00 |
| 05.12.2025 | 46,69 | 47,41 | 46,60 | 47,26 | 0,70% | 815.337,00 |
| 04.12.2025 | 46,45 | 46,95 | 46,19 | 46,93 | 0,60% | 1.351.600,00 |
| 03.12.2025 | 46,11 | 46,87 | 46,01 | 46,65 | 1,44% | 1.405.436,00 |
| 02.12.2025 | 46,51 | 46,74 | 45,99 | 45,99 | -0,94% | 779.269,00 |
| 01.12.2025 | 45,60 | 46,56 | 45,60 | 46,43 | 0,88% | 979.697,00 |
| 28.11.2025 | 46,30 | 46,30 | 45,91 | 46,02 | 0,04% | 379.027,00 |
| 26.11.2025 | 45,78 | 46,38 | 45,40 | 46,00 | 0,11% | 713.608,00 |
| 25.11.2025 | 45,03 | 46,22 | 45,03 | 45,95 | 2,41% | 1.220.065,00 |
| 24.11.2025 | 45,06 | 45,33 | 44,58 | 44,87 | 3,77% | 1.415.211,00 |
| 20.11.2025 | 44,18 | 44,60 | 43,07 | 43,24 | -1,19% | 1.384.328,00 |
| 19.11.2025 | 43,00 | 43,88 | 42,85 | 43,76 | 1,81% | 910.716,00 |
| 18.11.2025 | 42,43 | 43,24 | 42,37 | 42,98 | 0,80% | 1.203.929,00 |
| 17.11.2025 | 43,93 | 44,25 | 42,52 | 42,64 | -3,05% | 1.358.243,00 |
| 13.11.2025 | 44,77 | 45,09 | 43,75 | 43,98 | -2,24% | 1.137.501,00 |
| 12.11.2025 | 45,12 | 45,55 | 44,69 | 44,99 | 0,09% | 1.085.303,00 |
| 11.11.2025 | 44,77 | 45,13 | 44,27 | 44,95 | 0,81% | 845.406,00 |
| 10.11.2025 | 44,46 | 45,32 | 44,06 | 44,59 | 0,47% | 1.267.706,00 |
| 07.11.2025 | 43,60 | 44,40 | 43,02 | 44,38 | 1,37% | 1.888.054,00 |
| 06.11.2025 | 44,36 | 44,81 | 43,71 | 43,78 | -1,46% | 1.371.494,00 |
| 05.11.2025 | 44,57 | 45,30 | 44,28 | 44,43 | -0,60% | 1.075.019,00 |
| 04.11.2025 | 44,51 | 44,86 | 43,78 | 44,70 | -0,15% | 1.305.778,00 |
| 03.11.2025 | 44,74 | 45,26 | 44,21 | 44,77 | -0,46% | 1.320.198,00 |
| 31.10.2025 | 44,47 | 45,16 | 44,00 | 44,97 | 0,94% | 1.705.694,00 |
| 30.10.2025 | 45,05 | 45,65 | 44,52 | 44,55 | -1,18% | 1.382.797,00 |
| 29.10.2025 | 45,21 | 45,88 | 44,65 | 45,08 | -0,79% | 1.185.441,00 |
| 28.10.2025 | 46,00 | 46,14 | 45,22 | 45,44 | -1,28% | 851.964,00 |
| 27.10.2025 | 46,19 | 46,19 | 45,62 | 46,03 | 0,63% | 1.012.468,00 |
| 24.10.2025 | 45,65 | 46,03 | 45,40 | 45,74 | 1,49% | 1.028.661,00 |
| 23.10.2025 | 45,50 | 45,65 | 44,71 | 45,07 | -0,91% | 1.211.733,00 |
| 22.10.2025 | 45,76 | 46,18 | 45,27 | 45,49 | -0,03% | 2.063.680,00 |
| 21.10.2025 | 45,78 | 46,46 | 45,46 | 45,50 | -1,52% | 1.844.458,00 |
| 20.10.2025 | 46,01 | 46,54 | 45,69 | 46,20 | 0,52% | 1.732.311,00 |
| 17.10.2025 | 45,13 | 46,13 | 44,06 | 45,96 | -2,25% | 3.459.188,00 |
| 16.10.2025 | 50,22 | 50,25 | 46,95 | 47,02 | -6,87% | 2.115.519,00 |
| 15.10.2025 | 51,60 | 51,60 | 50,04 | 50,49 | -1,60% | 1.404.888,00 |
| 14.10.2025 | 49,65 | 51,42 | 49,54 | 51,31 | 2,09% | 1.581.056,00 |
| 13.10.2025 | 49,73 | 50,51 | 49,46 | 50,26 | 2,93% | 1.230.024,00 |
| 10.10.2025 | 51,55 | 51,68 | 48,80 | 48,83 | -4,91% | 1.064.299,00 |
| 09.10.2025 | 52,20 | 52,20 | 51,21 | 51,35 | -1,31% | 691.466,00 |
| 08.10.2025 | 52,27 | 52,34 | 51,59 | 52,03 | 0,08% | 882.730,00 |
| 07.10.2025 | 51,84 | 52,22 | 51,57 | 51,99 | 0,64% | 883.915,00 |
| 06.10.2025 | 51,73 | 52,68 | 51,28 | 51,66 | 1,57% | 1.181.181,00 |