51,250€
2,80%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 49,96 | 51,72 | 49,96 | 51,26 | 2,82% | - |
| 05.02.2025 | 48,66 | 49,97 | 48,66 | 49,86 | 1,83% | - |
| 04.02.2025 | 48,12 | 49,09 | 47,63 | 48,96 | 1,39% | - |
| 03.02.2025 | 48,27 | 49,12 | 47,84 | 48,29 | -1,38% | - |
| 31.01.2025 | 49,27 | 49,41 | 48,65 | 48,97 | 0,13% | - |
| 30.01.2025 | 48,82 | 49,52 | 48,24 | 48,90 | 0,77% | - |
| 29.01.2025 | 48,80 | 49,47 | 47,79 | 48,53 | -0,62% | - |
| 28.01.2025 | 48,77 | 49,19 | 48,05 | 48,83 | 0,17% | - |
| 27.01.2025 | 48,34 | 49,03 | 47,96 | 48,75 | 0,41% | - |
| 24.01.2025 | 48,84 | 48,84 | 47,60 | 48,55 | -0,41% | - |
| 23.01.2025 | 48,96 | 49,33 | 48,58 | 48,75 | -0,39% | - |
| 22.01.2025 | 48,46 | 48,95 | 48,12 | 48,94 | 0,89% | - |
| 21.01.2025 | 48,00 | 49,53 | 48,00 | 48,51 | 1,06% | - |
| 20.01.2025 | 48,44 | 48,44 | 47,93 | 48,00 | -0,82% | - |
| 17.01.2025 | 43,97 | 48,39 | 43,97 | 48,39 | 10,03% | 384,00 |
| 16.01.2025 | 43,94 | 44,26 | 43,47 | 43,98 | 0,14% | - |
| 15.01.2025 | 42,77 | 44,54 | 42,69 | 43,92 | 2,87% | - |
| 14.01.2025 | 41,00 | 43,08 | 40,91 | 42,70 | 2,93% | - |
| 13.01.2025 | 40,31 | 41,52 | 40,31 | 41,48 | 1,90% | 106,00 |
| 10.01.2025 | 42,12 | 43,00 | 40,46 | 40,71 | -3,36% | - |
| 09.01.2025 | 41,60 | 42,20 | 41,60 | 42,12 | 0,53% | - |
| 08.01.2025 | 41,96 | 42,51 | 41,45 | 41,90 | 0,07% | - |
| 07.01.2025 | 42,43 | 43,02 | 41,53 | 41,87 | -1,20% | - |
| 06.01.2025 | 42,65 | 43,39 | 42,30 | 42,38 | -0,68% | - |
| 03.01.2025 | 42,69 | 43,04 | 41,84 | 42,67 | -0,09% | - |
| 02.01.2025 | 42,63 | 43,82 | 42,52 | 42,71 | 0,97% | - |
| 30.12.2024 | 42,76 | 42,76 | 42,26 | 42,30 | 0,19% | - |
| 27.12.2024 | 42,90 | 43,92 | 42,13 | 42,22 | -1,71% | - |
| 23.12.2024 | 42,13 | 42,97 | 41,87 | 42,96 | 2,23% | - |
| 20.12.2024 | 41,91 | 42,83 | 41,44 | 42,02 | 0,38% | - |
| 19.12.2024 | 42,65 | 43,35 | 41,71 | 41,86 | -1,85% | - |
| 18.12.2024 | 44,25 | 44,67 | 42,16 | 42,65 | -3,64% | - |
| 17.12.2024 | 44,54 | 45,45 | 43,83 | 44,26 | -0,63% | - |
| 16.12.2024 | 44,54 | 45,37 | 44,33 | 44,54 | -0,09% | 10,00 |
| 13.12.2024 | 45,14 | 45,26 | 44,20 | 44,58 | -0,98% | 100,00 |
| 12.12.2024 | 45,33 | 45,65 | 44,90 | 45,02 | 0,36% | - |
| 11.12.2024 | 44,90 | 45,82 | 44,86 | 44,86 | -0,09% | - |
| 10.12.2024 | 44,78 | 45,65 | 44,41 | 44,90 | 0,38% | - |
| 09.12.2024 | 44,76 | 45,33 | 44,68 | 44,73 | -0,43% | - |
| 06.12.2024 | 44,73 | 45,20 | 44,47 | 44,93 | 0,50% | - |
| 05.12.2024 | 45,68 | 45,96 | 44,67 | 44,70 | -2,13% | - |
| 04.12.2024 | 46,27 | 46,45 | 45,08 | 45,68 | -1,29% | - |
| 03.12.2024 | 46,55 | 46,59 | 45,63 | 46,27 | -0,61% | - |
| 02.12.2024 | 47,24 | 47,73 | 46,52 | 46,56 | -1,37% | - |
| 29.11.2024 | 47,34 | 48,06 | 47,09 | 47,20 | -0,40% | 160,00 |
| 28.11.2024 | 47,22 | 47,48 | 47,22 | 47,39 | 0,33% | - |
| 27.11.2024 | 47,52 | 48,12 | 47,00 | 47,24 | -0,81% | - |
| 26.11.2024 | 48,17 | 48,30 | 47,45 | 47,62 | -1,16% | - |
| 25.11.2024 | 47,63 | 49,06 | 47,00 | 48,18 | 1,15% | - |
| 22.11.2024 | 46,16 | 47,67 | 46,12 | 47,63 | 3,25% | - |
| 21.11.2024 | 45,30 | 46,66 | 45,14 | 46,13 | 1,96% | - |
| 20.11.2024 | 45,49 | 45,76 | 44,70 | 45,25 | -0,55% | - |
| 19.11.2024 | 45,54 | 45,72 | 44,56 | 45,50 | -0,10% | - |
| 18.11.2024 | 46,03 | 46,40 | 45,49 | 45,54 | -0,96% | - |
| 15.11.2024 | 45,02 | 46,11 | 44,93 | 45,98 | 2,14% | - |
| 14.11.2024 | 46,01 | 46,01 | 45,02 | 45,02 | -0,74% | - |
| 13.11.2024 | 45,37 | 46,76 | 45,19 | 45,35 | -0,02% | - |
| 12.11.2024 | 45,21 | 46,10 | 44,96 | 45,36 | 0,33% | - |
| 11.11.2024 | 43,35 | 45,92 | 43,35 | 45,21 | 4,39% | 70,00 |
| 08.11.2024 | 43,87 | 44,33 | 42,32 | 43,31 | -1,32% | - |
| 07.11.2024 | 45,99 | 46,07 | 43,77 | 43,89 | -4,38% | - |
| 06.11.2024 | 42,25 | 46,02 | 42,08 | 45,90 | 13,14% | 280,00 |
| 05.11.2024 | 40,10 | 40,66 | 39,89 | 40,57 | 1,43% | 260,00 |
| 04.11.2024 | 40,30 | 40,32 | 39,30 | 40,00 | -1,11% | - |
| 01.11.2024 | 40,19 | 40,82 | 40,14 | 40,45 | 0,42% | - |
| 31.10.2024 | 41,09 | 41,25 | 40,19 | 40,28 | -1,88% | - |
| 30.10.2024 | 40,55 | 41,89 | 40,55 | 41,05 | 1,51% | - |
| 29.10.2024 | 41,09 | 41,29 | 40,43 | 40,44 | -1,49% | - |
| 28.10.2024 | 40,33 | 41,40 | 40,20 | 41,05 | 1,79% | - |
| 25.10.2024 | 40,62 | 41,35 | 40,18 | 40,33 | -0,71% | - |
| 24.10.2024 | 40,56 | 41,00 | 40,16 | 40,62 | 0,22% | - |
| 23.10.2024 | 40,31 | 40,85 | 40,03 | 40,53 | 0,53% | - |
| 22.10.2024 | 39,74 | 40,60 | 39,45 | 40,32 | 1,47% | - |
| 21.10.2024 | 41,08 | 41,32 | 39,70 | 39,73 | -3,36% | 25,00 |
| 18.10.2024 | 43,12 | 43,31 | 41,01 | 41,11 | -3,40% | - |
| 17.10.2024 | 42,04 | 43,29 | 41,10 | 42,56 | 1,25% | - |
| 16.10.2024 | 41,03 | 42,58 | 40,86 | 42,03 | 2,49% | - |
| 15.10.2024 | 40,36 | 42,07 | 40,16 | 41,01 | 1,51% | - |
| 14.10.2024 | 39,95 | 40,63 | 38,53 | 40,40 | 1,18% | - |
| 11.10.2024 | 38,75 | 40,03 | 38,29 | 39,93 | 2,99% | - |
| 10.10.2024 | 38,43 | 38,85 | 37,69 | 38,77 | 1,07% | 50,00 |
| 09.10.2024 | 37,70 | 38,47 | 37,52 | 38,36 | 1,64% | 40,00 |
| 08.10.2024 | 38,60 | 38,60 | 37,57 | 37,74 | -2,23% | - |
| 07.10.2024 | 38,50 | 38,72 | 37,97 | 38,60 | 0,44% | - |
| 04.10.2024 | 38,05 | 39,27 | 38,05 | 38,43 | 1,10% | - |
| 03.10.2024 | 37,57 | 38,06 | 37,04 | 38,01 | 1,23% | - |
| 02.10.2024 | 37,65 | 38,37 | 37,33 | 37,55 | -0,32% | 100,00 |
| 01.10.2024 | 38,61 | 38,80 | 37,01 | 37,67 | -2,46% | 13,00 |
| 30.09.2024 | 37,63 | 38,83 | 37,36 | 38,62 | 2,58% | - |
| 27.09.2024 | 37,33 | 37,94 | 37,16 | 37,65 | 0,83% | - |
| 26.09.2024 | 36,81 | 37,54 | 36,48 | 37,34 | 1,44% | - |
| 25.09.2024 | 37,32 | 37,33 | 36,47 | 36,81 | -1,37% | 50,00 |
| 24.09.2024 | 38,05 | 38,30 | 37,23 | 37,32 | -1,89% | - |
| 23.09.2024 | 38,27 | 38,73 | 37,77 | 38,04 | -0,86% | - |
| 20.09.2024 | 39,39 | 39,50 | 38,28 | 38,37 | -2,59% | - |
| 19.09.2024 | 38,33 | 39,69 | 37,82 | 39,39 | 2,60% | - |
| 18.09.2024 | 37,90 | 39,19 | 37,42 | 38,39 | 1,43% | - |
| 17.09.2024 | 37,76 | 38,46 | 37,52 | 37,85 | 0,24% | - |
| 16.09.2024 | 37,46 | 38,05 | 37,03 | 37,76 | 0,72% | - |
| 13.09.2024 | 36,04 | 37,56 | 36,01 | 37,49 | 3,99% | - |