44,470€
3,42%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 44,65 | 44,76 | 44,33 | 44,49 | 3,47% | - |
| 22.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,68% | - |
| 21.08.2025 | 42,71 | 42,71 | 42,71 | 42,71 | 1,21% | - |
| 20.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,02% | - |
| 19.08.2025 | 42,19 | 42,19 | 42,19 | 42,19 | 0,72% | - |
| 18.08.2025 | 41,89 | 41,89 | 41,89 | 41,89 | -2,38% | - |
| 15.08.2025 | 42,91 | 42,91 | 42,91 | 42,91 | -0,21% | - |
| 14.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,07% | - |
| 13.08.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 2,96% | - |
| 12.08.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -1,59% | - |
| 11.08.2025 | 40,88 | 41,58 | 40,88 | 41,58 | 2,79% | 19,00 |
| 08.08.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,03% | - |
| 07.08.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -2,25% | - |
| 06.08.2025 | 41,81 | 41,81 | 41,81 | 41,81 | 1,09% | - |
| 05.08.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 0,49% | - |
| 04.08.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -3,83% | - |
| 01.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,99% | - |
| 31.07.2025 | 43,67 | 43,67 | 43,67 | 43,67 | 0,90% | - |
| 30.07.2025 | 43,28 | 43,28 | 43,28 | 43,28 | -1,07% | - |
| 29.07.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,09% | - |
| 28.07.2025 | 43,71 | 43,71 | 43,71 | 43,71 | -0,82% | - |
| 25.07.2025 | 44,07 | 44,07 | 44,07 | 44,07 | -0,88% | - |
| 24.07.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -0,43% | - |
| 23.07.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 1,50% | - |
| 22.07.2025 | 43,99 | 43,99 | 43,99 | 43,99 | -0,95% | - |
| 21.07.2025 | 44,41 | 44,41 | 44,41 | 44,41 | -2,74% | - |
| 18.07.2025 | 44,48 | 45,66 | 44,48 | 45,66 | 4,20% | 38,00 |
| 17.07.2025 | 43,82 | 43,82 | 43,82 | 43,82 | 1,25% | - |
| 16.07.2025 | 43,28 | 43,28 | 43,28 | 43,28 | -3,46% | - |
| 15.07.2025 | 44,83 | 44,83 | 44,83 | 44,83 | 2,40% | - |
| 14.07.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,60% | - |
| 11.07.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -0,41% | - |
| 10.07.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,77% | - |
| 09.07.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 1,10% | - |
| 08.07.2025 | 42,73 | 43,56 | 42,73 | 43,56 | 1,61% | 115,00 |
| 07.07.2025 | 42,87 | 42,87 | 42,87 | 42,87 | 0,00% | - |
| 04.07.2025 | 42,87 | 42,87 | 42,87 | 42,87 | -0,09% | - |
| 03.07.2025 | 42,91 | 42,91 | 42,91 | 42,91 | 3,77% | - |
| 02.07.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 4,34% | - |
| 01.07.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -1,15% | - |
| 30.06.2025 | 40,09 | 40,09 | 40,09 | 40,09 | -0,42% | - |
| 27.06.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 1,59% | - |
| 26.06.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -0,23% | - |
| 25.06.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -0,48% | - |
| 24.06.2025 | 39,91 | 39,91 | 39,91 | 39,91 | 2,20% | - |
| 23.06.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 0,88% | - |
| 20.06.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,41% | - |
| 19.06.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 1,20% | - |
| 18.06.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -0,41% | - |
| 17.06.2025 | 38,46 | 38,57 | 38,46 | 38,57 | 0,18% | 250,00 |
| 16.06.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,88% | - |
| 13.06.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -1,22% | - |
| 12.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -2,31% | - |
| 11.06.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,45% | - |
| 10.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,55% | - |
| 09.06.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 2,81% | - |
| 06.06.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -1,20% | - |
| 05.06.2025 | 38,79 | 39,23 | 38,79 | 39,23 | -0,41% | 30,00 |
| 04.06.2025 | 39,39 | 39,39 | 39,39 | 39,39 | 2,85% | - |
| 03.06.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,57% | - |
| 02.06.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -1,48% | - |
| 30.05.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,68% | - |
| 29.05.2025 | 39,77 | 39,77 | 39,77 | 39,77 | -0,40% | - |
| 28.05.2025 | 39,93 | 39,93 | 39,93 | 39,93 | 2,20% | - |
| 27.05.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,36% | - |
| 26.05.2025 | 38,93 | 38,93 | 38,93 | 38,93 | -0,66% | - |
| 23.05.2025 | 39,19 | 39,19 | 39,19 | 39,19 | -0,43% | - |
| 22.05.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -2,98% | - |
| 21.05.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -1,02% | - |
| 20.05.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -2,29% | - |
| 19.05.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 1,99% | - |
| 16.05.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,12% | - |
| 15.05.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -1,20% | - |
| 14.05.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,90% | - |
| 13.05.2025 | 41,31 | 41,31 | 41,31 | 41,31 | 3,85% | - |
| 12.05.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 0,23% | - |
| 09.05.2025 | 39,69 | 39,69 | 39,69 | 39,69 | 2,56% | - |
| 08.05.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,08% | - |
| 07.05.2025 | 38,28 | 38,67 | 38,28 | 38,67 | 0,42% | 15,00 |
| 06.05.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -1,00% | - |
| 05.05.2025 | 38,59 | 38,90 | 38,59 | 38,90 | 2,31% | 27,00 |
| 02.05.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 1,71% | - |
| 30.04.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -0,51% | - |
| 29.04.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 0,99% | - |
| 28.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,72% | - |
| 25.04.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 2,21% | - |
| 24.04.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 0,22% | - |
| 23.04.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 5,21% | - |
| 22.04.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -0,06% | - |
| 17.04.2025 | 34,79 | 34,79 | 34,79 | 34,79 | 2,81% | - |
| 16.04.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,89% | - |
| 15.04.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 1,61% | - |
| 14.04.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -1,26% | - |
| 11.04.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 1,00% | - |
| 10.04.2025 | 36,44 | 36,44 | 33,10 | 33,10 | 0,98% | 34,00 |
| 09.04.2025 | 33,28 | 33,28 | 32,78 | 32,78 | -6,16% | 38,00 |
| 08.04.2025 | 34,93 | 34,93 | 34,93 | 34,93 | 7,61% | - |
| 07.04.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -6,86% | - |
| 04.04.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -10,30% | - |
| 03.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -2,56% | - |