49,260$
0,53%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,29 | 50,06 | 48,91 | 49,26 | 0,53% | 2.176.942,00 |
| 17.06.2026 | 50,17 | 50,85 | 48,75 | 49,00 | -2,68% | 1.508.275,00 |
| 16.06.2026 | 51,54 | 51,82 | 50,15 | 50,35 | -1,53% | 1.699.426,00 |
| 15.06.2026 | 52,42 | 52,86 | 51,04 | 51,13 | -1,88% | 1.259.963,00 |
| 12.06.2026 | 51,91 | 52,39 | 51,91 | 52,11 | 0,93% | 904.282,00 |
| 11.06.2026 | 51,21 | 51,65 | 50,68 | 51,63 | 1,16% | 925.650,00 |
| 10.06.2026 | 50,69 | 51,59 | 50,62 | 51,04 | 0,65% | 772.269,00 |
| 09.06.2026 | 50,30 | 51,55 | 50,20 | 50,71 | 1,58% | 887.903,00 |
| 08.06.2026 | 49,69 | 50,36 | 49,49 | 49,92 | 0,65% | 744.681,00 |
| 05.06.2026 | 49,19 | 49,85 | 48,93 | 49,60 | 0,77% | 1.199.502,00 |
| 04.06.2026 | 48,53 | 49,37 | 48,41 | 49,22 | 3,16% | 1.093.243,00 |
| 03.06.2026 | 48,19 | 48,27 | 47,66 | 47,71 | -1,71% | 765.005,00 |
| 02.06.2026 | 47,68 | 48,73 | 47,66 | 48,54 | 1,83% | 998.237,00 |
| 01.06.2026 | 47,96 | 48,25 | 47,50 | 47,67 | -1,51% | 712.990,00 |
| 29.05.2026 | 48,38 | 48,73 | 48,17 | 48,40 | 0,04% | 799.338,00 |
| 28.05.2026 | 48,07 | 48,47 | 47,65 | 48,38 | 0,49% | 1.099.946,00 |
| 27.05.2026 | 48,42 | 48,74 | 47,91 | 48,15 | -0,51% | 913.819,00 |
| 26.05.2026 | 48,22 | 48,80 | 48,10 | 48,39 | 0,52% | 892.922,00 |
| 22.05.2026 | 48,17 | 48,39 | 47,56 | 48,14 | -0,02% | 964.014,00 |
| 21.05.2026 | 47,83 | 48,39 | 47,51 | 48,15 | -0,27% | 993.584,00 |
| 20.05.2026 | 47,22 | 48,41 | 46,90 | 48,28 | 2,66% | 945.331,00 |
| 19.05.2026 | 46,86 | 47,40 | 46,62 | 47,03 | -0,61% | 906.587,00 |
| 18.05.2026 | 46,95 | 47,57 | 46,95 | 47,32 | 1,24% | 621.041,00 |
| 15.05.2026 | 47,21 | 47,44 | 46,04 | 46,74 | -0,79% | 1.097.708,00 |
| 14.05.2026 | 46,99 | 47,57 | 46,95 | 47,11 | 1,07% | 678.967,00 |
| 13.05.2026 | 47,18 | 47,35 | 46,44 | 46,61 | -1,40% | 846.431,00 |
| 12.05.2026 | 47,57 | 47,57 | 46,31 | 47,27 | -0,60% | 747.995,00 |
| 11.05.2026 | 48,68 | 48,88 | 47,06 | 47,56 | -1,95% | 1.269.778,00 |
| 08.05.2026 | 48,58 | 48,77 | 48,23 | 48,50 | 0,37% | 781.490,00 |
| 07.05.2026 | 49,08 | 49,35 | 48,12 | 48,32 | -1,63% | 1.008.168,00 |
| 06.05.2026 | 48,86 | 49,49 | 48,86 | 49,12 | 1,36% | 906.544,00 |
| 05.05.2026 | 48,08 | 48,57 | 47,89 | 48,46 | 1,17% | 730.890,00 |
| 04.05.2026 | 48,19 | 48,74 | 47,81 | 47,90 | -1,38% | 782.885,00 |
| 01.05.2026 | 48,17 | 48,76 | 47,62 | 48,57 | 0,85% | 1.538.557,00 |
| 30.04.2026 | 47,40 | 48,36 | 47,23 | 48,16 | 1,40% | 2.352.828,00 |
| 29.04.2026 | 48,26 | 48,55 | 47,47 | 47,50 | -1,67% | 873.605,00 |
| 28.04.2026 | 48,64 | 49,07 | 48,16 | 48,30 | 0,21% | 1.083.405,00 |
| 27.04.2026 | 47,75 | 48,38 | 47,68 | 48,20 | 1,52% | 1.177.177,00 |
| 24.04.2026 | 48,51 | 48,52 | 47,32 | 47,48 | -2,12% | 1.030.208,00 |
| 23.04.2026 | 47,78 | 48,57 | 47,53 | 48,51 | 2,08% | 939.449,00 |
| 22.04.2026 | 48,01 | 48,15 | 46,60 | 47,52 | -1,94% | 2.050.095,00 |
| 21.04.2026 | 49,21 | 49,51 | 48,31 | 48,46 | -1,58% | 2.012.163,00 |
| 20.04.2026 | 48,52 | 49,41 | 48,52 | 49,24 | 1,05% | 1.636.312,00 |
| 17.04.2026 | 48,34 | 49,70 | 48,28 | 48,73 | 1,97% | 1.440.649,00 |
| 16.04.2026 | 47,89 | 48,22 | 47,70 | 47,79 | -0,17% | 848.718,00 |
| 15.04.2026 | 48,07 | 48,34 | 47,61 | 47,87 | -0,62% | 804.522,00 |
| 14.04.2026 | 47,74 | 48,49 | 47,68 | 48,17 | 0,33% | 1.098.780,00 |
| 13.04.2026 | 47,36 | 48,16 | 46,84 | 48,01 | 0,15% | 877.605,00 |
| 10.04.2026 | 48,07 | 48,28 | 47,85 | 47,94 | -0,31% | 1.190.585,00 |
| 09.04.2026 | 47,34 | 48,48 | 47,18 | 48,09 | 1,26% | 1.444.013,00 |
| 08.04.2026 | 47,59 | 48,22 | 47,23 | 47,49 | 1,82% | 1.374.142,00 |
| 07.04.2026 | 46,59 | 47,00 | 46,21 | 46,64 | -0,53% | 874.475,00 |
| 06.04.2026 | 46,50 | 47,00 | 46,01 | 46,89 | 1,25% | 645.781,00 |
| 02.04.2026 | 45,68 | 46,67 | 45,52 | 46,31 | 0,28% | 947.071,00 |
| 01.04.2026 | 46,14 | 46,54 | 45,90 | 46,18 | 0,63% | 856.102,00 |
| 31.03.2026 | 44,88 | 46,36 | 44,88 | 45,89 | 2,50% | 1.244.186,00 |
| 30.03.2026 | 44,88 | 45,11 | 44,46 | 44,77 | 0,49% | 858.983,00 |
| 27.03.2026 | 45,24 | 45,34 | 44,43 | 44,55 | -1,89% | 984.339,00 |
| 26.03.2026 | 44,95 | 45,50 | 44,67 | 45,41 | 0,87% | 787.890,00 |
| 25.03.2026 | 45,30 | 45,47 | 44,51 | 45,02 | 0,72% | 867.755,00 |
| 24.03.2026 | 43,62 | 45,30 | 43,62 | 44,70 | 1,27% | 1.250.723,00 |
| 23.03.2026 | 45,00 | 45,48 | 44,04 | 44,14 | 0,64% | 1.591.851,00 |
| 20.03.2026 | 44,45 | 44,54 | 43,68 | 43,86 | -1,17% | 6.417.373,00 |
| 19.03.2026 | 43,61 | 44,64 | 43,35 | 44,38 | 1,46% | 1.102.509,00 |
| 18.03.2026 | 43,99 | 44,17 | 43,62 | 43,74 | -0,75% | 1.439.807,00 |
| 17.03.2026 | 44,39 | 44,92 | 44,05 | 44,07 | 0,36% | 1.130.282,00 |
| 16.03.2026 | 43,84 | 44,27 | 43,70 | 43,91 | 1,15% | 857.566,00 |
| 13.03.2026 | 44,10 | 44,33 | 43,28 | 43,41 | -0,96% | 933.691,00 |
| 12.03.2026 | 43,13 | 44,29 | 42,99 | 43,83 | -0,25% | 1.728.388,00 |
| 11.03.2026 | 44,33 | 44,57 | 43,45 | 43,94 | -1,30% | 1.281.053,00 |
| 10.03.2026 | 44,79 | 45,60 | 44,15 | 44,52 | -0,58% | 1.737.348,00 |
| 09.03.2026 | 43,49 | 45,35 | 43,08 | 44,78 | -0,69% | 1.522.715,00 |
| 06.03.2026 | 45,13 | 45,52 | 44,24 | 45,09 | -2,95% | 1.742.709,00 |
| 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 | 0,72% | 1.071.739,00 |
| 23.02.2026 | 49,64 | 50,31 | 47,92 | 48,28 | -3,09% | 1.331.390,00 |
| 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 |