44,465€
0,06%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 44,61 | 44,75 | 44,35 | 44,44 | -0,31% | - |
| 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% | - |
| 27.05.2025 | 39,41 | 40,15 | 39,20 | 40,12 | 1,62% | - |
| 26.05.2025 | 39,27 | 39,53 | 39,27 | 39,48 | 0,92% | - |
| 23.05.2025 | 39,48 | 39,57 | 38,53 | 39,12 | -1,26% | - |
| 22.05.2025 | 39,62 | 39,97 | 39,36 | 39,62 | -0,11% | - |
| 21.05.2025 | 40,77 | 40,80 | 39,64 | 39,67 | -3,49% | 50,00 |
| 20.05.2025 | 41,31 | 41,52 | 41,02 | 41,10 | -0,80% | - |
| 19.05.2025 | 42,08 | 42,16 | 41,07 | 41,43 | -1,56% | - |
| 16.05.2025 | 41,46 | 42,27 | 41,26 | 42,09 | 1,28% | - |
| 15.05.2025 | 41,30 | 41,76 | 41,18 | 41,56 | -0,12% | 120,00 |
| 14.05.2025 | 41,92 | 41,96 | 41,28 | 41,61 | -0,67% | - |
| 13.05.2025 | 41,31 | 42,53 | 41,16 | 41,89 | 0,32% | - |
| 12.05.2025 | 40,18 | 42,23 | 40,13 | 41,75 | 5,35% | - |
| 09.05.2025 | 39,92 | 40,02 | 39,50 | 39,63 | -0,74% | - |
| 08.05.2025 | 38,93 | 40,13 | 38,84 | 39,93 | 3,18% | 60,00 |
| 07.05.2025 | 38,61 | 38,99 | 38,36 | 38,70 | 0,82% | 380,00 |
| 06.05.2025 | 38,82 | 39,51 | 38,26 | 38,38 | -1,32% | - |
| 05.05.2025 | 38,74 | 39,57 | 38,42 | 38,90 | -0,37% | - |
| 02.05.2025 | 38,16 | 39,93 | 37,97 | 39,04 | 3,75% | - |
| 30.04.2025 | 37,75 | 37,88 | 36,68 | 37,63 | -0,21% | - |
| 29.04.2025 | 37,84 | 38,01 | 37,32 | 37,71 | 0,13% | - |
| 28.04.2025 | 37,39 | 38,13 | 37,19 | 37,66 | 0,13% | - |
| 25.04.2025 | 37,64 | 37,90 | 37,24 | 37,61 | 0,43% | - |
| 24.04.2025 | 36,83 | 37,65 | 36,48 | 37,45 | 1,16% | - |
| 23.04.2025 | 37,07 | 38,50 | 36,77 | 37,02 | 2,14% | - |
| 22.04.2025 | 34,85 | 36,36 | 34,85 | 36,25 | -0,94% | - |
| 17.04.2025 | 35,31 | 36,87 | 34,49 | 36,59 | 5,90% | 260,00 |
| 16.04.2025 | 34,22 | 35,11 | 34,02 | 34,55 | -0,72% | - |
| 15.04.2025 | 33,75 | 35,29 | 33,75 | 34,80 | 3,02% | - |
| 14.04.2025 | 33,13 | 34,08 | 33,10 | 33,78 | 0,90% | 390,00 |
| 11.04.2025 | 33,68 | 33,94 | 32,11 | 33,48 | -0,40% | - |
| 10.04.2025 | 36,86 | 36,94 | 32,93 | 33,62 | -9,05% | 54,00 |
| 09.04.2025 | 33,34 | 37,85 | 32,48 | 36,96 | 7,68% | - |
| 08.04.2025 | 35,32 | 36,72 | 33,77 | 34,33 | -1,83% | - |
| 07.04.2025 | 34,26 | 37,51 | 32,95 | 34,97 | 0,29% | 100,00 |
| 04.04.2025 | 35,02 | 35,41 | 32,75 | 34,87 | -1,13% | - |
| 03.04.2025 | 39,01 | 39,11 | 35,27 | 35,27 | -12,52% | 125,00 |