49,315€
1,37%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 48,71 | 49,46 | 48,40 | 49,31 | 1,36% | - |
| 29.01.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -0,29% | - |
| 28.01.2025 | 48,79 | 48,79 | 48,79 | 48,79 | 0,81% | - |
| 27.01.2025 | 47,67 | 48,99 | 47,67 | 48,40 | 0,27% | 1.015,00 |
| 24.01.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -0,62% | - |
| 23.01.2025 | 48,57 | 48,57 | 48,57 | 48,57 | 0,19% | - |
| 22.01.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 1,64% | - |
| 21.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,52% | - |
| 20.01.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 8,36% | - |
| 17.01.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,19% | - |
| 16.01.2025 | 43,73 | 43,73 | 43,73 | 43,73 | 2,94% | - |
| 15.01.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 4,30% | - |
| 14.01.2025 | 40,73 | 40,73 | 40,73 | 40,73 | -0,42% | - |
| 13.01.2025 | 40,44 | 40,90 | 40,44 | 40,90 | -1,37% | 20,00 |
| 10.01.2025 | 41,65 | 42,50 | 41,47 | 41,47 | -0,38% | 485,00 |
| 09.01.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,24% | - |
| 08.01.2025 | 41,73 | 41,73 | 41,73 | 41,73 | -1,16% | - |
| 07.01.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -0,45% | - |
| 06.01.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,02% | 66,00 |
| 03.01.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,96% | - |
| 02.01.2025 | 42,83 | 42,83 | 42,83 | 42,83 | -0,28% | - |
| 30.12.2024 | 42,40 | 42,95 | 42,40 | 42,95 | -1,01% | 73,00 |
| 27.12.2024 | 42,88 | 43,44 | 42,88 | 43,39 | 3,68% | 123,00 |
| 23.12.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,58% | - |
| 20.12.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -0,69% | - |
| 19.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -4,51% | - |
| 18.12.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -2,79% | - |
| 17.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | 2,06% | - |
| 16.12.2024 | 44,23 | 44,23 | 44,23 | 44,23 | -1,38% | - |
| 13.12.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,16% | - |
| 12.12.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,69% | - |
| 11.12.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 0,22% | - |
| 10.12.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -0,56% | - |
| 09.12.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 0,67% | - |
| 06.12.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -1,83% | - |
| 05.12.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -0,72% | - |
| 04.12.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,40% | - |
| 03.12.2024 | 46,27 | 46,27 | 46,27 | 46,27 | -1,68% | - |
| 02.12.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,26% | - |
| 29.11.2024 | 46,94 | 46,94 | 46,94 | 46,94 | -0,30% | - |
| 28.11.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -0,44% | - |
| 27.11.2024 | 47,29 | 47,29 | 47,29 | 47,29 | -1,42% | - |
| 26.11.2024 | 47,97 | 47,97 | 47,97 | 47,97 | 2,35% | - |
| 25.11.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 2,11% | - |
| 22.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,02% | - |
| 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% | - |