45,990€
2,04%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 45,22 | 46,66 | 45,15 | 46,15 | 1,99% | - |
| 20.11.2024 | 45,39 | 45,75 | 44,74 | 45,25 | -0,06% | - |
| 19.11.2024 | 45,55 | 45,67 | 44,64 | 45,27 | -0,61% | - |
| 18.11.2024 | 46,01 | 46,37 | 45,51 | 45,55 | -1,23% | - |
| 15.11.2024 | 45,08 | 46,12 | 44,95 | 46,12 | 1,55% | - |
| 14.11.2024 | 45,31 | 45,89 | 45,08 | 45,41 | 0,20% | - |
| 13.11.2024 | 45,27 | 46,74 | 45,16 | 45,32 | -0,02% | - |
| 12.11.2024 | 45,63 | 46,09 | 44,83 | 45,33 | -0,49% | - |
| 11.11.2024 | 43,41 | 45,74 | 43,40 | 45,56 | 5,10% | - |
| 08.11.2024 | 43,98 | 44,31 | 42,32 | 43,35 | -1,17% | - |
| 07.11.2024 | 45,99 | 45,99 | 43,77 | 43,86 | -4,55% | - |
| 06.11.2024 | 42,07 | 46,03 | 42,07 | 45,95 | 13,04% | - |
| 05.11.2024 | 40,14 | 40,65 | 39,85 | 40,65 | 1,37% | - |
| 04.11.2024 | 40,25 | 40,29 | 39,33 | 40,10 | -0,88% | - |
| 01.11.2024 | 40,25 | 40,74 | 39,58 | 40,46 | -0,27% | - |
| 31.10.2024 | 40,94 | 41,83 | 40,17 | 40,57 | -1,40% | - |
| 30.10.2024 | 40,77 | 41,88 | 40,60 | 41,14 | 1,59% | 108,00 |
| 29.10.2024 | 41,08 | 41,40 | 40,34 | 40,50 | -1,64% | 1.420,00 |
| 28.10.2024 | 40,51 | 41,81 | 40,33 | 41,17 | 2,08% | - |
| 25.10.2024 | 41,01 | 41,34 | 40,31 | 40,33 | -1,53% | - |
| 24.10.2024 | 40,48 | 40,99 | 40,15 | 40,96 | 1,00% | - |
| 23.10.2024 | 40,45 | 40,83 | 40,03 | 40,55 | -0,12% | - |
| 22.10.2024 | 39,64 | 40,60 | 39,47 | 40,60 | 2,18% | - |
| 21.10.2024 | 41,12 | 41,31 | 39,70 | 39,74 | -3,39% | - |
| 18.10.2024 | 42,74 | 43,36 | 41,02 | 41,13 | -4,67% | - |
| 17.10.2024 | 42,02 | 43,27 | 41,99 | 43,15 | 2,62% | - |
| 16.10.2024 | 41,04 | 42,56 | 40,52 | 42,05 | 2,44% | - |
| 15.10.2024 | 40,45 | 42,06 | 40,18 | 41,05 | 1,71% | - |
| 14.10.2024 | 39,93 | 40,63 | 39,63 | 40,36 | 1,06% | - |
| 11.10.2024 | 38,36 | 40,00 | 38,27 | 39,93 | 3,05% | - |
| 10.10.2024 | 38,40 | 38,83 | 37,92 | 38,75 | 0,91% | - |
| 09.10.2024 | 37,69 | 38,45 | 37,51 | 38,40 | 1,84% | - |
| 08.10.2024 | 38,35 | 38,52 | 37,71 | 37,71 | -1,69% | - |
| 07.10.2024 | 38,50 | 38,76 | 37,98 | 38,36 | -0,38% | - |
| 04.10.2024 | 38,08 | 39,27 | 38,04 | 38,50 | 2,48% | - |
| 03.10.2024 | 37,56 | 38,06 | 37,10 | 37,57 | 0,03% | - |
| 02.10.2024 | 37,55 | 38,34 | 37,38 | 37,56 | -0,28% | - |
| 01.10.2024 | 38,56 | 38,73 | 37,05 | 37,67 | -2,47% | - |
| 30.09.2024 | 37,62 | 38,78 | 37,43 | 38,62 | 2,55% | - |
| 27.09.2024 | 37,42 | 37,85 | 37,23 | 37,66 | 0,87% | - |
| 26.09.2024 | 36,60 | 37,49 | 36,47 | 37,34 | 2,08% | - |
| 25.09.2024 | 37,02 | 37,52 | 36,52 | 36,58 | -2,10% | - |
| 24.09.2024 | 38,03 | 38,29 | 37,24 | 37,36 | -1,80% | - |
| 23.09.2024 | 38,36 | 38,74 | 37,83 | 38,05 | -0,70% | - |
| 20.09.2024 | 39,37 | 39,44 | 38,30 | 38,32 | -2,68% | - |
| 19.09.2024 | 38,51 | 39,63 | 37,91 | 39,37 | 2,62% | - |
| 18.09.2024 | 37,92 | 39,14 | 37,47 | 38,37 | 1,23% | - |
| 17.09.2024 | 37,77 | 38,40 | 37,40 | 37,90 | 0,40% | - |
| 16.09.2024 | 37,46 | 37,98 | 37,11 | 37,75 | 0,61% | - |
| 13.09.2024 | 36,04 | 37,52 | 36,02 | 37,52 | 4,01% | - |
| 12.09.2024 | 36,08 | 36,29 | 35,64 | 36,08 | 0,15% | - |
| 11.09.2024 | 36,21 | 36,50 | 35,09 | 36,02 | -1,13% | - |
| 10.09.2024 | 36,21 | 36,92 | 35,20 | 36,43 | 0,39% | - |
| 09.09.2024 | 36,14 | 36,52 | 35,88 | 36,29 | 0,79% | - |
| 06.09.2024 | 36,90 | 37,58 | 35,97 | 36,01 | -2,44% | - |
| 05.09.2024 | 37,68 | 38,03 | 36,87 | 36,91 | -2,11% | - |
| 04.09.2024 | 38,41 | 38,76 | 37,50 | 37,70 | -2,31% | - |
| 03.09.2024 | 39,40 | 39,59 | 38,45 | 38,59 | -1,76% | - |
| 02.09.2024 | 39,20 | 39,43 | 39,18 | 39,28 | 0,08% | - |
| 30.08.2024 | 39,10 | 39,46 | 38,72 | 39,25 | 0,82% | - |
| 29.08.2024 | 38,99 | 39,52 | 38,78 | 38,93 | -0,10% | - |
| 28.08.2024 | 38,36 | 38,98 | 38,21 | 38,97 | 1,99% | - |
| 27.08.2024 | 38,48 | 38,69 | 37,80 | 38,21 | -0,78% | - |
| 26.08.2024 | 38,90 | 39,74 | 38,51 | 38,51 | -0,93% | - |
| 23.08.2024 | 37,46 | 39,51 | 37,24 | 38,87 | 3,86% | - |
| 22.08.2024 | 37,47 | 37,96 | 37,36 | 37,43 | 0,00% | - |
| 21.08.2024 | 37,02 | 37,43 | 36,78 | 37,43 | 1,31% | - |
| 20.08.2024 | 38,00 | 38,06 | 36,94 | 36,94 | -2,69% | - |
| 19.08.2024 | 37,97 | 38,17 | 37,69 | 37,96 | -0,28% | - |
| 16.08.2024 | 37,69 | 38,35 | 37,39 | 38,07 | 1,18% | - |
| 15.08.2024 | 36,75 | 37,93 | 36,65 | 37,62 | 2,70% | - |
| 14.08.2024 | 37,00 | 37,64 | 36,42 | 36,63 | -0,85% | - |
| 13.08.2024 | 36,61 | 37,09 | 36,34 | 36,95 | 0,72% | - |
| 12.08.2024 | 37,46 | 38,30 | 36,51 | 36,68 | -2,07% | - |
| 09.08.2024 | 37,84 | 38,04 | 37,26 | 37,46 | -1,06% | - |
| 08.08.2024 | 37,13 | 38,21 | 37,03 | 37,86 | 1,69% | - |
| 07.08.2024 | 37,79 | 39,57 | 37,11 | 37,23 | -0,77% | - |
| 06.08.2024 | 38,00 | 38,39 | 37,42 | 37,52 | -0,20% | - |
| 05.08.2024 | 39,02 | 39,21 | 36,56 | 37,59 | -4,88% | - |
| 02.08.2024 | 41,25 | 41,87 | 38,67 | 39,52 | -4,85% | - |
| 01.08.2024 | 43,40 | 43,65 | 41,29 | 41,54 | -4,08% | - |
| 31.07.2024 | 43,68 | 44,01 | 42,98 | 43,30 | -0,57% | - |
| 30.07.2024 | 42,64 | 43,61 | 42,50 | 43,55 | 2,24% | - |
| 29.07.2024 | 43,60 | 44,05 | 42,56 | 42,60 | -1,13% | - |
| 26.07.2024 | 42,54 | 43,20 | 42,53 | 43,08 | 1,47% | - |
| 25.07.2024 | 41,90 | 43,06 | 41,52 | 42,46 | 1,42% | - |
| 24.07.2024 | 42,67 | 43,06 | 41,85 | 41,86 | -2,06% | - |
| 23.07.2024 | 41,84 | 42,90 | 40,82 | 42,74 | 2,07% | - |
| 22.07.2024 | 41,63 | 42,21 | 40,80 | 41,88 | 0,58% | - |
| 19.07.2024 | 41,39 | 41,81 | 40,89 | 41,64 | 0,80% | - |
| 18.07.2024 | 42,12 | 43,11 | 40,92 | 41,31 | -3,70% | - |
| 17.07.2024 | 42,65 | 43,09 | 41,82 | 42,89 | 0,47% | - |
| 16.07.2024 | 40,80 | 42,77 | 40,67 | 42,69 | 4,79% | - |
| 15.07.2024 | 39,41 | 40,86 | 39,41 | 40,74 | 3,80% | - |
| 12.07.2024 | 39,97 | 39,97 | 39,25 | 39,25 | -2,45% | - |
| 11.07.2024 | 38,53 | 40,33 | 38,38 | 40,24 | 4,37% | - |
| 10.07.2024 | 37,95 | 38,67 | 37,85 | 38,55 | 1,55% | - |
| 09.07.2024 | 37,06 | 37,96 | 36,70 | 37,96 | 2,54% | - |
| 08.07.2024 | 36,74 | 37,38 | 36,72 | 37,02 | 0,68% | - |
| 05.07.2024 | 37,93 | 37,94 | 36,52 | 36,77 | -3,10% | - |