43,465€
-1,62%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 42,82 | 44,32 | 42,66 | 43,84 | 1,20% | - |
| 13.10.2025 | 42,35 | 43,61 | 42,28 | 43,32 | 2,78% | 56,00 |
| 10.10.2025 | 44,46 | 44,67 | 42,03 | 42,15 | -5,69% | - |
| 09.10.2025 | 44,70 | 44,94 | 44,21 | 44,70 | 0,37% | - |
| 08.10.2025 | 44,77 | 45,18 | 44,41 | 44,53 | 0,32% | - |
| 07.10.2025 | 44,10 | 44,78 | 44,09 | 44,39 | 0,29% | - |
| 06.10.2025 | 43,83 | 45,00 | 43,81 | 44,26 | 2,34% | - |
| 03.10.2025 | 43,48 | 43,87 | 43,14 | 43,25 | -0,57% | - |
| 02.10.2025 | 43,23 | 43,74 | 42,79 | 43,50 | 0,90% | - |
| 01.10.2025 | 43,18 | 43,74 | 42,88 | 43,11 | -1,17% | - |
| 30.09.2025 | 43,62 | 43,63 | 43,61 | 43,62 | -0,35% | - |
| 29.09.2025 | 44,48 | 44,76 | 43,29 | 43,78 | -1,52% | - |
| 26.09.2025 | 44,42 | 44,53 | 44,42 | 44,45 | 0,10% | - |
| 25.09.2025 | 43,58 | 44,55 | 43,21 | 44,41 | 1,38% | 1.600,00 |
| 24.09.2025 | 43,78 | 43,83 | 43,78 | 43,80 | -0,32% | - |
| 23.09.2025 | 43,78 | 44,73 | 43,76 | 43,94 | 0,51% | - |
| 22.09.2025 | 44,75 | 44,76 | 43,46 | 43,72 | -2,24% | 245,00 |
| 19.09.2025 | 45,15 | 45,51 | 44,34 | 44,72 | -0,12% | - |
| 18.09.2025 | 44,16 | 45,28 | 44,05 | 44,77 | 1,99% | - |
| 17.09.2025 | 43,18 | 44,53 | 43,16 | 43,90 | 1,69% | - |
| 16.09.2025 | 44,05 | 44,35 | 42,72 | 43,17 | -2,03% | - |
| 15.09.2025 | 44,54 | 44,73 | 43,99 | 44,06 | -1,98% | - |
| 12.09.2025 | 44,78 | 44,95 | 44,46 | 44,95 | 1,42% | - |
| 11.09.2025 | 44,71 | 44,85 | 44,25 | 44,32 | -0,08% | - |
| 10.09.2025 | 44,37 | 44,43 | 44,30 | 44,36 | -0,18% | - |
| 09.09.2025 | 44,64 | 44,85 | 44,23 | 44,44 | -0,72% | - |
| 08.09.2025 | 44,75 | 44,78 | 44,69 | 44,76 | 0,20% | - |
| 05.09.2025 | 45,40 | 45,75 | 44,47 | 44,67 | -1,74% | - |
| 04.09.2025 | 45,15 | 45,70 | 45,12 | 45,46 | 0,61% | - |
| 03.09.2025 | 44,82 | 45,40 | 44,71 | 45,18 | 0,51% | - |
| 02.09.2025 | 44,82 | 45,02 | 44,21 | 44,95 | 0,23% | - |
| 01.09.2025 | 44,79 | 44,88 | 44,71 | 44,85 | -0,04% | - |
| 29.08.2025 | 45,04 | 45,43 | 44,79 | 44,87 | -0,57% | - |
| 28.08.2025 | 47,48 | 47,50 | 44,70 | 45,12 | -1,17% | - |
| 27.08.2025 | 44,88 | 46,12 | 44,83 | 45,66 | 1,90% | - |
| 26.08.2025 | 44,48 | 44,99 | 44,21 | 44,81 | 0,44% | - |
| 25.08.2025 | 44,61 | 44,83 | 44,35 | 44,61 | 0,07% | - |
| 22.08.2025 | 43,09 | 44,67 | 42,97 | 44,58 | 3,75% | 38,00 |
| 21.08.2025 | 42,98 | 43,29 | 42,61 | 42,97 | 0,06% | - |
| 20.08.2025 | 42,52 | 43,84 | 42,52 | 42,95 | 0,93% | - |
| 19.08.2025 | 42,47 | 43,20 | 42,22 | 42,55 | 0,13% | - |
| 18.08.2025 | 42,18 | 42,50 | 41,97 | 42,50 | 0,73% | - |
| 15.08.2025 | 43,45 | 43,62 | 42,16 | 42,19 | -2,29% | - |
| 14.08.2025 | 43,22 | 43,39 | 42,66 | 43,18 | -0,10% | - |
| 13.08.2025 | 42,35 | 43,38 | 42,27 | 43,22 | 1,99% | - |
| 12.08.2025 | 41,22 | 42,43 | 41,17 | 42,38 | 2,83% | - |
| 11.08.2025 | 41,20 | 41,59 | 41,10 | 41,21 | -0,04% | 10,00 |
| 08.08.2025 | 40,73 | 41,51 | 40,62 | 41,23 | 1,40% | 152,00 |
| 07.08.2025 | 41,10 | 41,63 | 40,62 | 40,66 | -1,18% | - |
| 06.08.2025 | 42,23 | 42,33 | 40,98 | 41,14 | -2,19% | - |
| 05.08.2025 | 41,61 | 42,16 | 41,40 | 42,06 | 1,39% | - |
| 04.08.2025 | 41,48 | 41,72 | 41,23 | 41,49 | 0,38% | - |
| 01.08.2025 | 43,03 | 43,03 | 40,85 | 41,33 | -4,18% | - |
| 31.07.2025 | 43,76 | 44,05 | 42,96 | 43,14 | -1,18% | - |
| 30.07.2025 | 43,58 | 44,34 | 43,42 | 43,65 | 0,39% | - |
| 29.07.2025 | 44,06 | 44,55 | 43,39 | 43,48 | -1,01% | - |
| 28.07.2025 | 44,06 | 44,52 | 43,81 | 43,93 | 0,17% | - |
| 25.07.2025 | 44,42 | 44,56 | 43,51 | 43,85 | -0,98% | - |
| 24.07.2025 | 44,55 | 44,87 | 44,05 | 44,29 | -0,84% | - |
| 23.07.2025 | 45,05 | 45,24 | 44,52 | 44,66 | -0,40% | - |
| 22.07.2025 | 44,30 | 45,50 | 44,13 | 44,84 | 1,31% | - |
| 21.07.2025 | 44,72 | 45,10 | 44,19 | 44,26 | -0,95% | - |
| 18.07.2025 | 44,88 | 45,75 | 43,55 | 44,69 | -0,29% | - |
| 17.07.2025 | 44,03 | 45,12 | 43,92 | 44,82 | 1,88% | - |
| 16.07.2025 | 43,57 | 44,52 | 43,00 | 43,99 | 0,63% | - |
| 15.07.2025 | 45,02 | 45,18 | 43,68 | 43,72 | -3,01% | - |
| 14.07.2025 | 43,94 | 45,11 | 43,93 | 45,07 | 2,12% | - |
| 11.07.2025 | 43,64 | 44,52 | 43,43 | 44,14 | -0,18% | - |
| 10.07.2025 | 43,96 | 45,01 | 43,88 | 44,22 | 0,24% | - |
| 09.07.2025 | 44,31 | 44,80 | 43,77 | 44,11 | -0,47% | - |
| 08.07.2025 | 42,96 | 44,86 | 42,84 | 44,32 | 2,99% | - |
| 07.07.2025 | 43,16 | 44,40 | 42,88 | 43,04 | 0,07% | - |
| 04.07.2025 | 43,14 | 43,14 | 42,95 | 43,01 | -0,86% | - |
| 03.07.2025 | 43,22 | 44,11 | 43,08 | 43,38 | 0,49% | - |
| 02.07.2025 | 41,61 | 43,17 | 41,55 | 43,17 | 3,87% | 500,00 |
| 01.07.2025 | 39,89 | 42,06 | 39,76 | 41,56 | 4,03% | - |
| 30.06.2025 | 40,48 | 40,56 | 39,93 | 39,95 | -0,82% | - |
| 27.06.2025 | 40,58 | 40,60 | 40,03 | 40,28 | -0,42% | - |
| 26.06.2025 | 39,89 | 40,52 | 39,71 | 40,45 | 1,34% | - |
| 25.06.2025 | 39,99 | 40,75 | 39,69 | 39,92 | -0,11% | - |
| 24.06.2025 | 40,16 | 40,83 | 39,93 | 39,96 | 0,00% | - |
| 23.06.2025 | 39,26 | 40,00 | 38,96 | 39,96 | 1,60% | - |
| 20.06.2025 | 38,88 | 39,58 | 38,83 | 39,33 | 1,63% | - |
| 19.06.2025 | 39,10 | 39,10 | 38,70 | 38,70 | -1,14% | - |
| 18.06.2025 | 38,64 | 39,41 | 38,43 | 39,15 | 1,23% | - |
| 17.06.2025 | 38,66 | 38,95 | 38,33 | 38,67 | -0,44% | - |
| 16.06.2025 | 38,72 | 39,25 | 38,62 | 38,84 | 0,41% | - |
| 13.06.2025 | 39,04 | 39,25 | 38,57 | 38,68 | -1,75% | - |
| 12.06.2025 | 39,53 | 39,72 | 38,68 | 39,37 | -1,15% | - |
| 11.06.2025 | 40,51 | 40,78 | 39,74 | 39,83 | -1,91% | - |
| 10.06.2025 | 40,27 | 40,96 | 40,04 | 40,61 | 0,84% | - |
| 09.06.2025 | 40,08 | 40,70 | 40,07 | 40,27 | 0,02% | - |
| 06.06.2025 | 39,04 | 40,27 | 39,03 | 40,26 | 3,47% | - |
| 05.06.2025 | 39,03 | 39,27 | 38,51 | 38,91 | -0,27% | - |
| 04.06.2025 | 39,65 | 39,71 | 38,95 | 39,01 | -1,58% | - |
| 03.06.2025 | 38,48 | 39,76 | 38,36 | 39,64 | 2,95% | - |
| 02.06.2025 | 38,80 | 39,05 | 37,98 | 38,50 | -1,41% | - |
| 30.05.2025 | 39,47 | 39,57 | 38,90 | 39,05 | -0,64% | - |
| 29.05.2025 | 40,11 | 40,11 | 38,90 | 39,30 | -0,32% | 510,00 |
| 28.05.2025 | 40,24 | 40,35 | 39,43 | 39,43 | -1,73% | - |