41,755€
0,78%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 41,61 | 41,72 | 41,53 | 41,72 | 0,70% | - |
| 03.02.2026 | 41,05 | 42,16 | 40,82 | 41,43 | 0,84% | - |
| 02.02.2026 | 39,96 | 41,28 | 39,94 | 41,09 | 2,38% | - |
| 30.01.2026 | 39,35 | 40,34 | 39,26 | 40,13 | 2,53% | 5.700,00 |
| 29.01.2026 | 39,03 | 39,55 | 38,98 | 39,14 | -0,36% | - |
| 28.01.2026 | 38,76 | 39,99 | 38,64 | 39,28 | 1,71% | - |
| 27.01.2026 | 38,93 | 39,13 | 38,31 | 38,62 | -0,83% | - |
| 26.01.2026 | 38,70 | 39,08 | 38,42 | 38,95 | 0,31% | 2.730,00 |
| 23.01.2026 | 40,55 | 40,58 | 38,75 | 38,83 | -3,85% | - |
| 22.01.2026 | 40,91 | 41,42 | 40,38 | 40,38 | -1,32% | - |
| 21.01.2026 | 39,43 | 42,38 | 39,14 | 40,92 | -0,15% | - |
| 20.01.2026 | 41,09 | 41,44 | 40,36 | 40,98 | -0,83% | - |
| 19.01.2026 | 41,38 | 41,59 | 41,30 | 41,33 | -1,15% | 900,00 |
| 16.01.2026 | 41,97 | 42,20 | 41,43 | 41,81 | -0,06% | - |
| 15.01.2026 | 41,03 | 41,87 | 41,00 | 41,83 | 1,96% | 360,00 |
| 14.01.2026 | 39,88 | 41,26 | 39,75 | 41,03 | 2,69% | - |
| 13.01.2026 | 40,73 | 40,98 | 39,81 | 39,95 | -2,85% | - |
| 12.01.2026 | 41,22 | 41,30 | 40,50 | 41,12 | -1,00% | 1.200,00 |
| 09.01.2026 | 41,41 | 41,98 | 41,09 | 41,54 | 0,47% | - |
| 08.01.2026 | 40,08 | 41,69 | 39,66 | 41,34 | 3,22% | - |
| 07.01.2026 | 40,60 | 40,73 | 39,53 | 40,05 | -1,04% | - |
| 06.01.2026 | 40,14 | 40,69 | 39,98 | 40,47 | 0,21% | 688,00 |
| 05.01.2026 | 40,31 | 41,03 | 40,05 | 40,39 | 0,94% | 504,00 |
| 02.01.2026 | 39,18 | 40,27 | 38,93 | 40,01 | -1,45% | 1.352,00 |
| 29.12.2025 | 40,05 | 40,60 | 39,60 | 40,60 | 0,35% | 50,00 |
| 23.12.2025 | 40,61 | 40,79 | 40,45 | 40,46 | 0,17% | - |
| 22.12.2025 | 40,39 | 40,92 | 40,00 | 40,39 | 0,15% | 766,00 |
| 19.12.2025 | 40,87 | 41,10 | 40,18 | 40,33 | -2,14% | 20,00 |
| 18.12.2025 | 41,18 | 41,72 | 41,04 | 41,21 | -0,17% | - |
| 17.12.2025 | 41,06 | 41,61 | 41,00 | 41,28 | 1,26% | 78,00 |
| 16.12.2025 | 40,85 | 41,03 | 40,72 | 40,77 | -0,82% | - |
| 15.12.2025 | 41,64 | 41,84 | 40,95 | 41,10 | -0,22% | - |
| 12.12.2025 | 41,67 | 41,75 | 41,16 | 41,19 | -0,89% | - |
| 11.12.2025 | 41,31 | 41,91 | 41,08 | 41,56 | 3,85% | - |
| 10.12.2025 | 40,10 | 40,11 | 40,00 | 40,02 | -0,02% | - |
| 09.12.2025 | 40,16 | 40,91 | 40,02 | 40,03 | -1,22% | - |
| 08.12.2025 | 40,55 | 40,96 | 40,48 | 40,53 | -0,06% | - |
| 05.12.2025 | 40,28 | 40,69 | 39,95 | 40,55 | 1,36% | - |
| 04.12.2025 | 40,09 | 40,10 | 39,94 | 40,01 | 0,52% | - |
| 03.12.2025 | 39,57 | 40,22 | 39,48 | 39,80 | 0,13% | - |
| 02.12.2025 | 39,96 | 40,31 | 39,58 | 39,75 | 0,30% | - |
| 01.12.2025 | 39,52 | 40,06 | 39,33 | 39,63 | -0,40% | 1.220,00 |
| 28.11.2025 | 39,76 | 40,01 | 39,33 | 39,79 | 0,34% | - |
| 27.11.2025 | 39,67 | 39,74 | 39,65 | 39,66 | -0,21% | - |
| 26.11.2025 | 39,77 | 40,00 | 39,52 | 39,74 | -0,35% | - |
| 25.11.2025 | 38,90 | 39,98 | 38,72 | 39,88 | 2,28% | - |
| 24.11.2025 | 38,85 | 39,44 | 38,59 | 38,99 | -0,20% | - |
| 21.11.2025 | 37,58 | 39,19 | 37,48 | 39,07 | 3,21% | - |
| 20.11.2025 | 38,23 | 38,69 | 37,39 | 37,86 | 1,37% | - |
| 19.11.2025 | 37,10 | 37,61 | 37,02 | 37,35 | 1,83% | - |
| 18.11.2025 | 36,59 | 36,73 | 36,56 | 36,68 | -3,03% | - |
| 17.11.2025 | 38,03 | 38,18 | 36,69 | 37,82 | 0,00% | 40,00 |
| 14.11.2025 | 37,78 | 38,12 | 37,22 | 37,82 | -0,33% | - |
| 13.11.2025 | 38,93 | 38,93 | 37,94 | 37,95 | -1,82% | - |
| 12.11.2025 | 38,87 | 39,36 | 38,56 | 38,65 | 0,08% | - |
| 11.11.2025 | 38,63 | 38,93 | 38,22 | 38,62 | 0,18% | - |
| 10.11.2025 | 38,50 | 39,09 | 38,15 | 38,55 | 2,40% | - |
| 07.11.2025 | 38,02 | 38,03 | 37,21 | 37,65 | -1,32% | - |
| 06.11.2025 | 38,60 | 38,86 | 37,89 | 38,15 | -1,80% | - |
| 05.11.2025 | 38,95 | 39,46 | 38,60 | 38,85 | 0,00% | - |
| 04.11.2025 | 38,58 | 39,05 | 38,17 | 38,85 | -0,18% | - |
| 03.11.2025 | 38,98 | 39,35 | 38,50 | 38,92 | 0,95% | - |
| 31.10.2025 | 38,53 | 39,20 | 38,20 | 38,56 | -0,76% | - |
| 30.10.2025 | 38,81 | 39,00 | 38,67 | 38,85 | 0,26% | - |
| 29.10.2025 | 39,07 | 39,34 | 38,61 | 38,75 | -0,54% | - |
| 28.10.2025 | 39,44 | 39,71 | 38,79 | 38,96 | -1,07% | - |
| 27.10.2025 | 39,58 | 39,81 | 39,23 | 39,38 | -0,06% | - |
| 24.10.2025 | 38,91 | 39,57 | 38,87 | 39,41 | 0,90% | - |
| 23.10.2025 | 39,20 | 39,35 | 38,54 | 39,06 | -0,08% | - |
| 22.10.2025 | 39,22 | 39,77 | 38,98 | 39,09 | -1,69% | - |
| 21.10.2025 | 39,76 | 40,02 | 39,36 | 39,76 | 0,18% | - |
| 20.10.2025 | 39,56 | 39,82 | 39,26 | 39,69 | 1,26% | - |
| 17.10.2025 | 40,00 | 40,65 | 37,12 | 39,19 | -6,31% | 100,00 |
| 16.10.2025 | 43,36 | 43,60 | 41,68 | 41,83 | -2,86% | - |
| 15.10.2025 | 44,25 | 44,78 | 43,01 | 43,06 | -1,78% | - |
| 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% | - |