46,365€
2,80%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,20 | 46,35 | 45,90 | 46,35 | -0,06% | - |
| 21.11.2024 | 45,16 | 46,67 | 44,90 | 46,38 | 2,96% | 70,00 |
| 20.11.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -0,51% | - |
| 19.11.2024 | 45,27 | 45,27 | 45,27 | 45,27 | -1,31% | - |
| 18.11.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 2,25% | - |
| 15.11.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,86% | - |
| 14.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 13.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,04% | - |
| 12.11.2024 | 45,56 | 45,56 | 45,27 | 45,27 | 4,82% | 17,00 |
| 11.11.2024 | 43,19 | 43,19 | 43,19 | 43,19 | -1,44% | - |
| 08.11.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -4,24% | - |
| 07.11.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 10,64% | - |
| 06.11.2024 | 41,36 | 41,36 | 41,36 | 41,36 | 3,48% | - |
| 05.11.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -0,35% | - |
| 04.11.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,07% | - |
| 01.11.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -1,96% | - |
| 31.10.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 0,49% | - |
| 30.10.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,64% | - |
| 29.10.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 1,74% | - |
| 28.10.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -1,52% | - |
| 25.10.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 1,16% | - |
| 24.10.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,02% | - |
| 23.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,15% | - |
| 22.10.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -3,51% | - |
| 21.10.2024 | 40,99 | 40,99 | 40,99 | 40,99 | -4,36% | - |
| 18.10.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 2,29% | - |
| 17.10.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 2,34% | - |
| 16.10.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 1,64% | - |
| 15.10.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 1,26% | - |
| 14.10.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 4,03% | - |
| 11.10.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -0,08% | - |
| 10.10.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,92% | - |
| 09.10.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -1,65% | - |
| 08.10.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -0,75% | - |
| 07.10.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 1,56% | - |
| 04.10.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 1,20% | - |
| 03.10.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,03% | - |
| 02.10.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -2,58% | - |
| 01.10.2024 | 38,43 | 38,43 | 38,43 | 38,43 | 2,53% | - |
| 30.09.2024 | 37,48 | 37,48 | 37,48 | 37,48 | 0,70% | - |
| 27.09.2024 | 37,17 | 37,22 | 37,17 | 37,22 | 1,67% | 210,00 |
| 26.09.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -1,13% | - |
| 25.09.2024 | 37,03 | 37,03 | 37,03 | 37,03 | -2,37% | - |
| 24.09.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -0,86% | - |
| 23.09.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -2,37% | - |
| 20.09.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 1,74% | - |
| 19.09.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 2,01% | - |
| 18.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,27% | - |
| 17.09.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 1,02% | - |
| 16.09.2024 | 37,28 | 37,28 | 37,28 | 37,28 | 3,82% | - |
| 13.09.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -0,06% | - |
| 12.09.2024 | 35,93 | 35,93 | 35,93 | 35,93 | -0,42% | - |
| 11.09.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -0,17% | - |
| 10.09.2024 | 36,14 | 36,14 | 36,14 | 36,14 | 0,61% | - |
| 09.09.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -2,10% | - |
| 06.09.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -2,21% | - |
| 05.09.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -2,27% | - |
| 04.09.2024 | 38,39 | 38,39 | 38,39 | 38,39 | -1,97% | - |
| 03.09.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,03% | - |
| 02.09.2024 | 39,47 | 39,47 | 39,17 | 39,17 | 0,69% | 77,00 |
| 30.08.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,41% | - |
| 29.08.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 1,47% | - |
| 28.08.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -0,39% | - |
| 27.08.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -1,08% | - |
| 26.08.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 4,03% | - |
| 23.08.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -2,28% | - |
| 22.08.2024 | 37,31 | 38,12 | 37,31 | 38,12 | 3,50% | 31,00 |
| 21.08.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -2,64% | - |
| 20.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,11% | - |
| 19.08.2024 | 37,87 | 37,87 | 37,87 | 37,87 | 1,07% | - |
| 16.08.2024 | 37,47 | 37,47 | 37,47 | 37,47 | 2,60% | - |
| 15.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -0,81% | - |
| 14.08.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 1,15% | - |
| 13.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,41% | - |
| 12.08.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,03% | - |
| 09.08.2024 | 37,69 | 37,69 | 37,69 | 37,69 | 1,70% | - |
| 08.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -1,20% | - |
| 07.08.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -0,37% | - |
| 06.08.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -3,46% | - |
| 05.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -5,61% | - |
| 02.08.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -4,24% | - |
| 01.08.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,46% | - |
| 31.07.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 2,05% | - |
| 30.07.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -1,73% | - |
| 29.07.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 2,34% | 47,00 |
| 26.07.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 1,29% | - |
| 25.07.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -2,11% | - |
| 24.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,06% | - |
| 23.07.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,63% | - |
| 22.07.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 0,68% | - |
| 19.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,46% | - |
| 18.07.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,64% | - |
| 17.07.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 4,63% | - |
| 16.07.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 3,75% | - |
| 15.07.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -2,22% | - |
| 12.07.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 4,30% | - |
| 11.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 10.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,49% | - |
| 09.07.2024 | 36,88 | 36,88 | 36,88 | 36,88 | 0,52% | - |
| 08.07.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -2,34% | - |