37,630$
-6,99%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 39,30 | 39,59 | 36,80 | 37,63 | -6,99% | 1.993.565,00 |
| 09.04.2025 | 36,84 | 41,40 | 35,73 | 40,46 | 7,58% | 2.973.822,00 |
| 08.04.2025 | 39,62 | 40,09 | 36,97 | 37,61 | -1,44% | 1.817.908,00 |
| 07.04.2025 | 37,50 | 40,74 | 36,50 | 38,16 | 0,03% | 2.310.260,00 |
| 04.04.2025 | 37,20 | 38,21 | 35,80 | 38,15 | -1,93% | 3.118.647,00 |
| 03.04.2025 | 41,78 | 41,78 | 38,87 | 38,90 | -11,09% | 2.707.842,00 |
| 02.04.2025 | 43,02 | 43,75 | 42,63 | 43,75 | 0,85% | 2.266.315,00 |
| 01.04.2025 | 43,25 | 43,47 | 42,44 | 43,38 | -0,14% | 1.365.849,00 |
| 31.03.2025 | 43,73 | 43,74 | 42,76 | 43,44 | -0,67% | 1.301.324,00 |
| 28.03.2025 | 44,78 | 45,04 | 43,53 | 43,73 | -2,76% | 1.978.254,00 |
| 27.03.2025 | 45,21 | 45,57 | 44,77 | 44,97 | -0,90% | 590.844,00 |
| 26.03.2025 | 45,66 | 46,32 | 45,26 | 45,38 | 0,27% | 735.701,00 |
| 25.03.2025 | 45,28 | 45,56 | 44,99 | 45,26 | -0,04% | 950.251,00 |
| 24.03.2025 | 44,80 | 45,44 | 44,75 | 45,28 | 2,26% | 1.010.332,00 |
| 21.03.2025 | 43,90 | 44,44 | 43,40 | 44,28 | 0,29% | 2.867.941,00 |
| 20.03.2025 | 44,31 | 45,11 | 44,12 | 44,15 | -1,03% | 1.041.922,00 |
| 19.03.2025 | 44,13 | 45,26 | 43,87 | 44,61 | 0,95% | 968.971,00 |
| 18.03.2025 | 44,25 | 44,49 | 43,73 | 44,19 | -0,16% | 1.037.229,00 |
| 17.03.2025 | 44,17 | 44,45 | 43,45 | 44,26 | 0,20% | 1.394.437,00 |
| 14.03.2025 | 43,33 | 44,26 | 43,18 | 44,17 | 2,86% | 868.748,00 |
| 13.03.2025 | 43,89 | 44,34 | 42,90 | 42,94 | -2,16% | 824.485,00 |
| 12.03.2025 | 44,24 | 44,52 | 43,36 | 43,89 | 0,85% | 1.042.008,00 |
| 11.03.2025 | 44,43 | 44,75 | 43,48 | 43,52 | -2,00% | 1.475.575,00 |
| 10.03.2025 | 45,15 | 46,03 | 44,23 | 44,41 | -2,57% | 2.130.865,00 |
| 07.03.2025 | 44,58 | 45,62 | 43,81 | 45,58 | 1,67% | 1.241.867,00 |
| 06.03.2025 | 45,01 | 45,13 | 44,27 | 44,83 | -1,23% | 1.242.632,00 |
| 05.03.2025 | 45,72 | 46,26 | 44,45 | 45,39 | -0,66% | 1.064.810,00 |
| 04.03.2025 | 46,27 | 46,86 | 44,87 | 45,69 | -2,99% | 1.307.395,00 |
| 03.03.2025 | 48,10 | 48,60 | 46,63 | 47,10 | -1,90% | 853.256,00 |
| 28.02.2025 | 47,74 | 48,32 | 47,30 | 48,01 | 0,88% | 779.013,00 |
| 27.02.2025 | 48,13 | 48,67 | 47,31 | 47,59 | -0,90% | 710.179,00 |
| 26.02.2025 | 48,36 | 48,79 | 47,59 | 48,02 | 0,01% | 1.188.430,00 |
| 25.02.2025 | 47,51 | 48,18 | 46,99 | 48,02 | 1,75% | 1.411.456,00 |
| 24.02.2025 | 47,93 | 48,10 | 46,86 | 47,19 | -0,51% | 1.116.374,00 |
| 21.02.2025 | 49,66 | 49,85 | 47,15 | 47,43 | -3,99% | 1.115.535,00 |
| 20.02.2025 | 50,27 | 50,42 | 48,90 | 49,40 | -2,20% | 805.650,00 |
| 19.02.2025 | 50,93 | 51,45 | 50,38 | 50,51 | -1,83% | 937.856,00 |
| 18.02.2025 | 52,04 | 52,18 | 51,08 | 51,45 | -0,79% | 1.326.011,00 |
| 14.02.2025 | 52,68 | 53,02 | 51,65 | 51,86 | -1,44% | 1.158.083,00 |
| 13.02.2025 | 52,50 | 52,94 | 51,89 | 52,62 | 0,21% | 809.608,00 |
| 12.02.2025 | 52,47 | 53,37 | 52,18 | 52,51 | -1,11% | 1.575.958,00 |
| 11.02.2025 | 50,86 | 53,22 | 50,68 | 53,10 | 3,53% | 1.462.067,00 |
| 10.02.2025 | 52,23 | 52,23 | 51,23 | 51,29 | -1,33% | 897.370,00 |
| 07.02.2025 | 53,02 | 53,04 | 51,74 | 51,98 | -1,96% | 975.194,00 |
| 06.02.2025 | 52,31 | 53,64 | 52,10 | 53,02 | 2,02% | 1.591.752,00 |
| 05.02.2025 | 50,99 | 52,03 | 50,82 | 51,97 | 2,24% | 1.133.846,00 |
| 04.02.2025 | 49,55 | 50,98 | 49,55 | 50,83 | 2,40% | 982.594,00 |
| 03.02.2025 | 49,63 | 50,35 | 48,96 | 49,64 | -2,26% | 1.163.016,00 |
| 31.01.2025 | 50,96 | 51,34 | 50,49 | 50,79 | -0,16% | 1.466.349,00 |
| 30.01.2025 | 50,99 | 51,61 | 50,35 | 50,87 | 0,73% | 1.000.945,00 |
| 29.01.2025 | 50,96 | 51,43 | 49,72 | 50,50 | -0,79% | 1.149.707,00 |
| 28.01.2025 | 51,12 | 51,30 | 50,06 | 50,90 | -0,53% | 908.611,00 |
| 27.01.2025 | 51,13 | 51,52 | 50,47 | 51,17 | 0,47% | 940.850,00 |
| 24.01.2025 | 50,89 | 51,35 | 50,33 | 50,93 | 0,12% | 915.145,00 |
| 23.01.2025 | 51,00 | 51,37 | 50,59 | 50,87 | -0,20% | 1.052.757,00 |
| 22.01.2025 | 50,32 | 50,97 | 50,11 | 50,97 | 0,85% | 1.637.190,00 |
| 21.01.2025 | 50,54 | 51,45 | 50,13 | 50,54 | 1,61% | 2.041.022,00 |
| 17.01.2025 | 47,97 | 49,84 | 47,14 | 49,74 | 9,70% | 4.130.137,00 |
| 16.01.2025 | 44,68 | 45,52 | 44,64 | 45,34 | 0,27% | 1.457.784,00 |
| 15.01.2025 | 45,81 | 46,11 | 44,56 | 45,22 | 2,77% | 1.953.535,00 |
| 14.01.2025 | 42,63 | 44,35 | 42,40 | 44,00 | 3,88% | 2.049.792,00 |
| 13.01.2025 | 41,44 | 42,42 | 41,34 | 42,36 | 1,55% | 2.168.014,00 |
| 10.01.2025 | 42,47 | 42,79 | 41,38 | 41,71 | -3,54% | 1.632.561,00 |
| 08.01.2025 | 43,03 | 43,68 | 42,60 | 43,24 | -0,37% | 1.288.501,00 |
| 07.01.2025 | 44,10 | 44,59 | 42,94 | 43,40 | -1,54% | 1.280.720,00 |
| 06.01.2025 | 44,30 | 45,12 | 43,95 | 44,08 | 0,23% | 1.329.887,00 |
| 03.01.2025 | 44,13 | 44,27 | 43,07 | 43,98 | 0,34% | 1.417.006,00 |
| 02.01.2025 | 44,94 | 45,17 | 43,63 | 43,83 | -1,57% | 856.462,00 |
| 31.12.2024 | 44,74 | 45,18 | 44,40 | 44,53 | 0,16% | 1.148.088,00 |
| 30.12.2024 | 44,20 | 44,82 | 43,67 | 44,46 | -0,25% | 632.955,00 |
| 27.12.2024 | 44,62 | 45,12 | 43,91 | 44,57 | -0,93% | 476.172,00 |
| 26.12.2024 | 44,39 | 45,02 | 44,06 | 44,99 | 0,65% | 517.248,00 |
| 24.12.2024 | 44,46 | 44,77 | 44,27 | 44,70 | 0,68% | 274.147,00 |
| 23.12.2024 | 43,76 | 44,48 | 43,57 | 44,40 | 1,23% | 598.398,00 |
| 20.12.2024 | 43,40 | 44,69 | 43,38 | 43,86 | 0,99% | 3.050.380,00 |
| 19.12.2024 | 44,71 | 45,11 | 43,21 | 43,43 | -0,89% | 1.142.193,00 |
| 18.12.2024 | 46,66 | 46,88 | 43,66 | 43,82 | -5,60% | 1.247.854,00 |
| 17.12.2024 | 47,25 | 47,61 | 45,97 | 46,42 | -2,70% | 1.163.933,00 |
| 16.12.2024 | 46,61 | 47,76 | 46,42 | 47,71 | 1,97% | 1.044.881,00 |
| 13.12.2024 | 47,26 | 47,58 | 46,38 | 46,79 | -0,93% | 830.705,00 |
| 12.12.2024 | 47,56 | 47,93 | 47,13 | 47,23 | -0,69% | 558.746,00 |
| 11.12.2024 | 47,89 | 48,16 | 47,38 | 47,56 | 0,72% | 765.346,00 |
| 10.12.2024 | 47,36 | 48,07 | 46,66 | 47,22 | -0,08% | 861.264,00 |
| 09.12.2024 | 47,48 | 47,90 | 47,11 | 47,26 | -0,48% | 846.035,00 |
| 06.12.2024 | 47,81 | 47,96 | 46,96 | 47,49 | 0,30% | 497.166,00 |
| 05.12.2024 | 48,30 | 48,64 | 47,25 | 47,35 | -1,33% | 721.303,00 |
| 04.12.2024 | 48,37 | 48,60 | 47,49 | 47,99 | -0,68% | 658.905,00 |
| 03.12.2024 | 48,78 | 48,96 | 47,96 | 48,32 | -1,13% | 849.861,00 |
| 02.12.2024 | 49,81 | 49,85 | 48,78 | 48,87 | -2,20% | 1.137.278,00 |
| 29.11.2024 | 50,44 | 50,58 | 49,70 | 49,97 | 0,06% | 532.824,00 |
| 27.11.2024 | 50,41 | 50,83 | 49,64 | 49,94 | 0,08% | 1.490.110,00 |
| 26.11.2024 | 50,16 | 50,32 | 49,77 | 49,90 | -1,29% | 822.091,00 |
| 25.11.2024 | 50,00 | 51,50 | 49,77 | 50,55 | 2,47% | 1.462.805,00 |
| 22.11.2024 | 48,33 | 49,45 | 48,33 | 49,33 | 3,44% | 1.272.069,00 |
| 20.11.2024 | 47,90 | 48,22 | 47,11 | 47,69 | -0,54% | 701.684,00 |
| 19.11.2024 | 47,24 | 48,18 | 47,15 | 47,95 | -0,58% | 702.762,00 |
| 18.11.2024 | 48,48 | 49,09 | 48,18 | 48,23 | -0,54% | 1.591.529,00 |
| 15.11.2024 | 47,97 | 48,64 | 47,41 | 48,49 | 1,51% | 1.289.416,00 |
| 14.11.2024 | 48,05 | 48,24 | 47,42 | 47,77 | -0,21% | 1.168.705,00 |
| 13.11.2024 | 48,60 | 49,43 | 47,85 | 47,87 | -0,66% | 1.463.720,00 |