43,360€
2,19%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,35 | 44,60 | 43,22 | 43,41 | 2,31% | - |
| 14.10.2025 | 42,43 | 42,43 | 42,43 | 42,43 | 0,26% | - |
| 13.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -4,17% | - |
| 10.10.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -0,74% | - |
| 09.10.2025 | 44,49 | 44,49 | 44,49 | 44,49 | -0,02% | - |
| 08.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,37% | - |
| 07.10.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,97% | - |
| 06.10.2025 | 43,61 | 44,78 | 43,61 | 44,78 | 3,59% | 20,00 |
| 03.10.2025 | 43,23 | 43,23 | 43,23 | 43,23 | 0,49% | - |
| 02.10.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,37% | - |
| 01.10.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -1,20% | - |
| 30.09.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -3,17% | - |
| 29.09.2025 | 44,30 | 44,80 | 44,30 | 44,80 | 1,59% | 102,00 |
| 26.09.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,54% | - |
| 25.09.2025 | 43,43 | 43,43 | 43,43 | 43,43 | -0,14% | - |
| 24.09.2025 | 43,49 | 43,49 | 43,49 | 43,49 | 0,00% | - |
| 23.09.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -2,23% | - |
| 22.09.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -0,91% | - |
| 19.09.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 1,81% | - |
| 18.09.2025 | 44,09 | 44,09 | 44,09 | 44,09 | 2,77% | - |
| 17.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,01% | - |
| 16.09.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -1,08% | - |
| 15.09.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -0,61% | - |
| 12.09.2025 | 44,53 | 44,53 | 44,53 | 44,53 | -0,62% | - |
| 11.09.2025 | 44,71 | 44,83 | 44,43 | 44,81 | 1,36% | - |
| 10.09.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -0,99% | - |
| 09.09.2025 | 44,66 | 44,83 | 44,38 | 44,65 | 1,04% | - |
| 08.09.2025 | 44,74 | 44,81 | 44,12 | 44,19 | -2,45% | - |
| 05.09.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,82% | - |
| 04.09.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 0,33% | - |
| 03.09.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -0,27% | - |
| 02.09.2025 | 44,50 | 44,90 | 44,50 | 44,90 | 1,08% | 112,00 |
| 01.09.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -0,69% | - |
| 29.08.2025 | 44,73 | 44,73 | 44,73 | 44,73 | -3,95% | - |
| 28.08.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 4,39% | - |
| 27.08.2025 | 44,61 | 44,61 | 44,61 | 44,61 | 0,93% | - |
| 26.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,29% | - |
| 25.08.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 3,09% | - |
| 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% | - |