33,725€
-4,87%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,02 | 35,41 | 32,75 | 33,33 | -5,49% | - |
| 03.04.2025 | 39,01 | 39,11 | 35,27 | 35,27 | -12,52% | 125,00 |
| 02.04.2025 | 40,13 | 40,31 | 39,58 | 40,31 | 0,31% | - |
| 01.04.2025 | 40,09 | 40,63 | 39,28 | 40,19 | 0,09% | - |
| 31.03.2025 | 40,36 | 40,52 | 39,49 | 40,15 | -1,28% | - |
| 28.03.2025 | 41,65 | 43,38 | 40,23 | 40,67 | -4,07% | - |
| 27.03.2025 | 42,24 | 43,47 | 41,52 | 42,40 | -0,82% | - |
| 26.03.2025 | 41,92 | 43,85 | 41,81 | 42,75 | 1,56% | - |
| 25.03.2025 | 41,90 | 42,17 | 40,95 | 42,09 | 0,53% | 500,00 |
| 24.03.2025 | 41,39 | 43,59 | 41,01 | 41,87 | 2,76% | - |
| 21.03.2025 | 40,77 | 41,14 | 40,08 | 40,75 | 0,02% | - |
| 20.03.2025 | 41,04 | 41,65 | 40,56 | 40,74 | -4,98% | 22,00 |
| 19.03.2025 | 40,44 | 42,88 | 40,18 | 42,87 | 6,23% | - |
| 18.03.2025 | 40,45 | 40,77 | 40,12 | 40,36 | -3,89% | - |
| 17.03.2025 | 40,64 | 42,61 | 39,81 | 41,99 | -0,38% | - |
| 14.03.2025 | 39,76 | 42,15 | 39,46 | 42,15 | -0,41% | - |
| 13.03.2025 | 40,32 | 42,34 | 39,57 | 42,33 | 2,31% | - |
| 12.03.2025 | 39,96 | 43,22 | 39,86 | 41,37 | 3,32% | - |
| 11.03.2025 | 41,00 | 41,02 | 39,73 | 40,04 | -4,31% | 147,00 |
| 10.03.2025 | 41,90 | 45,24 | 40,91 | 41,85 | -0,32% | - |
| 07.03.2025 | 41,44 | 42,06 | 40,41 | 41,98 | 1,08% | - |
| 06.03.2025 | 42,02 | 42,03 | 40,99 | 41,53 | -1,31% | - |
| 05.03.2025 | 43,18 | 43,19 | 41,31 | 42,08 | -2,23% | - |
| 04.03.2025 | 45,00 | 45,00 | 42,69 | 43,04 | -4,14% | - |
| 03.03.2025 | 46,17 | 46,33 | 44,54 | 44,90 | -2,93% | - |
| 28.02.2025 | 45,84 | 46,42 | 45,60 | 46,26 | 1,14% | - |
| 27.02.2025 | 45,93 | 46,71 | 45,49 | 45,74 | -0,13% | - |
| 26.02.2025 | 45,82 | 46,49 | 45,40 | 45,80 | 0,31% | - |
| 25.02.2025 | 45,25 | 45,80 | 44,75 | 45,66 | 1,21% | - |
| 24.02.2025 | 45,37 | 45,91 | 44,81 | 45,11 | -0,53% | - |
| 21.02.2025 | 47,09 | 48,00 | 45,06 | 45,35 | -3,58% | - |
| 20.02.2025 | 48,36 | 48,38 | 46,70 | 47,04 | -2,87% | - |
| 19.02.2025 | 49,24 | 49,38 | 48,38 | 48,43 | -1,63% | - |
| 18.02.2025 | 49,71 | 49,93 | 48,92 | 49,23 | -0,34% | - |
| 17.02.2025 | 49,49 | 49,65 | 49,38 | 49,40 | -0,08% | 110,00 |
| 14.02.2025 | 50,38 | 50,41 | 49,24 | 49,44 | -1,74% | - |
| 13.02.2025 | 50,42 | 50,93 | 49,82 | 50,31 | -0,42% | - |
| 12.02.2025 | 51,26 | 51,47 | 50,15 | 50,52 | -1,41% | - |
| 11.02.2025 | 49,65 | 51,33 | 49,21 | 51,24 | 2,98% | - |
| 10.02.2025 | 50,44 | 50,76 | 49,72 | 49,76 | -1,16% | - |
| 07.02.2025 | 51,07 | 51,54 | 49,98 | 50,34 | -1,33% | - |
| 06.02.2025 | 50,12 | 51,72 | 49,81 | 51,02 | 2,18% | - |
| 05.02.2025 | 48,80 | 49,98 | 48,66 | 49,93 | 2,05% | - |
| 04.02.2025 | 48,12 | 49,09 | 47,85 | 48,93 | 1,49% | - |
| 03.02.2025 | 48,87 | 49,12 | 47,84 | 48,21 | -1,55% | - |
| 31.01.2025 | 49,06 | 49,37 | 48,68 | 48,97 | 0,12% | 345,00 |
| 30.01.2025 | 48,53 | 49,49 | 47,65 | 48,91 | 0,78% | - |
| 29.01.2025 | 48,75 | 49,46 | 47,82 | 48,53 | -0,54% | - |
| 28.01.2025 | 48,85 | 49,16 | 48,05 | 48,79 | 0,02% | - |
| 27.01.2025 | 48,32 | 49,03 | 47,97 | 48,78 | 0,48% | - |
| 24.01.2025 | 48,63 | 48,78 | 47,91 | 48,55 | -0,57% | 164,00 |
| 23.01.2025 | 48,94 | 49,32 | 48,59 | 48,83 | -0,21% | - |
| 22.01.2025 | 48,57 | 48,93 | 48,12 | 48,93 | 0,88% | - |
| 21.01.2025 | 48,13 | 49,51 | 48,08 | 48,51 | 1,06% | - |
| 20.01.2025 | 48,34 | 48,38 | 47,93 | 48,00 | -0,91% | - |
| 17.01.2025 | 44,81 | 48,48 | 44,49 | 48,44 | 10,03% | - |
| 16.01.2025 | 44,00 | 44,22 | 43,48 | 44,02 | 0,26% | - |
| 15.01.2025 | 42,77 | 44,78 | 42,70 | 43,91 | 2,88% | - |
| 14.01.2025 | 40,95 | 43,08 | 40,91 | 42,68 | 3,01% | - |
| 13.01.2025 | 40,75 | 41,50 | 40,54 | 41,43 | 1,77% | - |
| 10.01.2025 | 42,18 | 42,90 | 40,45 | 40,71 | -3,35% | - |
| 09.01.2025 | 41,92 | 42,20 | 41,88 | 42,12 | 0,49% | - |
| 08.01.2025 | 41,99 | 42,51 | 41,47 | 41,92 | -0,07% | - |
| 07.01.2025 | 42,77 | 42,98 | 41,54 | 41,95 | -0,96% | - |
| 06.01.2025 | 42,64 | 43,39 | 42,30 | 42,35 | -0,76% | - |
| 03.01.2025 | 42,73 | 42,97 | 41,85 | 42,68 | -0,11% | - |
| 02.01.2025 | 43,05 | 44,54 | 42,53 | 42,72 | 0,99% | - |
| 30.12.2024 | 42,61 | 42,73 | 42,11 | 42,30 | -1,02% | - |
| 27.12.2024 | 43,18 | 43,92 | 42,14 | 42,74 | 0,19% | - |
| 23.12.2024 | 42,13 | 42,72 | 41,94 | 42,66 | 1,44% | - |
| 20.12.2024 | 41,86 | 42,82 | 41,10 | 42,05 | 0,35% | 250,00 |
| 19.12.2024 | 42,31 | 43,34 | 41,69 | 41,91 | -0,93% | 21,00 |
| 18.12.2024 | 44,25 | 44,66 | 42,17 | 42,30 | -4,42% | - |
| 17.12.2024 | 45,32 | 45,61 | 43,85 | 44,26 | -2,54% | - |
| 16.12.2024 | 44,54 | 45,41 | 44,22 | 45,41 | 1,83% | - |
| 13.12.2024 | 45,14 | 45,43 | 44,20 | 44,60 | -1,22% | - |
| 12.12.2024 | 45,15 | 45,66 | 44,88 | 45,15 | -0,43% | - |
| 11.12.2024 | 44,87 | 46,21 | 44,86 | 45,34 | 0,96% | - |
| 10.12.2024 | 44,78 | 45,68 | 44,41 | 44,91 | 0,28% | - |
| 09.12.2024 | 44,99 | 45,30 | 44,64 | 44,79 | -0,47% | - |
| 06.12.2024 | 44,75 | 45,18 | 44,16 | 45,00 | 0,60% | - |
| 05.12.2024 | 45,64 | 46,04 | 44,68 | 44,73 | -1,93% | 218,00 |
| 04.12.2024 | 46,08 | 46,55 | 45,09 | 45,61 | -0,76% | - |
| 03.12.2024 | 46,55 | 46,57 | 45,64 | 45,96 | -1,19% | - |
| 02.12.2024 | 47,42 | 47,84 | 46,51 | 46,51 | 0,92% | - |
| 29.11.2024 | 47,33 | 48,00 | 44,26 | 46,09 | -2,86% | - |
| 28.11.2024 | 47,39 | 47,47 | 47,35 | 47,44 | 0,38% | - |
| 27.11.2024 | 47,33 | 48,11 | 47,00 | 47,26 | -0,68% | - |
| 26.11.2024 | 48,25 | 48,30 | 47,47 | 47,59 | -1,27% | - |
| 25.11.2024 | 47,33 | 49,03 | 47,22 | 48,20 | 1,76% | - |
| 22.11.2024 | 46,20 | 47,47 | 45,32 | 47,36 | 2,63% | - |
| 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% | - |