46,335€
0,44%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,16 | 46,35 | 46,12 | 46,33 | 0,42% | - |
| 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% | - |
| 12.09.2024 | 36,02 | 36,38 | 35,55 | 36,05 | 0,06% | 83,00 |
| 11.09.2024 | 36,44 | 36,48 | 35,02 | 36,03 | -1,14% | - |
| 10.09.2024 | 36,15 | 36,56 | 35,19 | 36,45 | 0,79% | - |
| 09.09.2024 | 35,99 | 36,51 | 35,93 | 36,16 | 0,31% | - |
| 06.09.2024 | 36,88 | 37,57 | 35,97 | 36,05 | -2,25% | - |
| 05.09.2024 | 37,67 | 38,05 | 36,86 | 36,88 | -2,10% | - |
| 04.09.2024 | 38,59 | 38,77 | 37,50 | 37,67 | -2,28% | 30,00 |
| 03.09.2024 | 39,23 | 39,38 | 38,44 | 38,55 | -1,73% | - |
| 02.09.2024 | 39,24 | 39,42 | 39,18 | 39,23 | 0,13% | - |
| 30.08.2024 | 39,04 | 39,87 | 38,71 | 39,18 | 0,28% | - |
| 29.08.2024 | 38,94 | 39,53 | 38,78 | 39,07 | 0,26% | - |
| 28.08.2024 | 38,22 | 39,00 | 38,21 | 38,97 | 1,91% | - |
| 27.08.2024 | 38,55 | 38,68 | 37,81 | 38,24 | -0,80% | - |
| 26.08.2024 | 38,88 | 39,63 | 38,49 | 38,55 | -0,72% | - |
| 23.08.2024 | 37,45 | 39,46 | 37,22 | 38,83 | 3,68% | - |
| 22.08.2024 | 37,41 | 37,96 | 37,36 | 37,45 | 0,11% | - |
| 21.08.2024 | 37,11 | 37,45 | 36,78 | 37,41 | 0,81% | - |
| 20.08.2024 | 37,97 | 38,06 | 36,92 | 37,11 | -2,34% | - |
| 19.08.2024 | 38,07 | 38,20 | 37,68 | 38,00 | -0,08% | - |
| 16.08.2024 | 37,65 | 39,12 | 37,37 | 38,03 | 1,01% | - |
| 15.08.2024 | 36,69 | 37,89 | 36,61 | 37,65 | 2,85% | - |
| 14.08.2024 | 37,03 | 37,64 | 36,38 | 36,61 | -1,12% | - |
| 13.08.2024 | 36,51 | 37,09 | 36,30 | 37,02 | 1,40% | - |
| 12.08.2024 | 37,61 | 38,24 | 36,49 | 36,51 | -2,28% | - |
| 09.08.2024 | 37,85 | 38,24 | 37,25 | 37,36 | -1,35% | - |
| 08.08.2024 | 37,25 | 38,27 | 37,07 | 37,87 | 1,68% | - |
| 07.08.2024 | 37,87 | 38,51 | 37,04 | 37,25 | -1,64% | 25,00 |
| 06.08.2024 | 37,76 | 38,44 | 37,38 | 37,87 | 0,29% | - |
| 05.08.2024 | 39,54 | 39,54 | 36,55 | 37,76 | -4,64% | 170,00 |
| 02.08.2024 | 41,51 | 41,51 | 38,64 | 39,59 | -4,72% | 100,00 |
| 01.08.2024 | 43,37 | 43,72 | 41,23 | 41,55 | -4,05% | 13,00 |
| 31.07.2024 | 43,47 | 44,06 | 42,91 | 43,31 | -0,47% | - |
| 30.07.2024 | 42,62 | 43,66 | 42,54 | 43,51 | 2,14% | - |
| 29.07.2024 | 42,98 | 44,60 | 42,48 | 42,60 | -0,90% | - |
| 26.07.2024 | 42,51 | 43,20 | 42,44 | 42,99 | 1,06% | - |
| 25.07.2024 | 42,02 | 43,05 | 41,41 | 42,54 | 1,44% | - |
| 24.07.2024 | 42,81 | 43,06 | 41,84 | 41,93 | -1,94% | - |
| 23.07.2024 | 41,92 | 42,93 | 40,91 | 42,76 | 2,10% | - |
| 22.07.2024 | 41,70 | 42,22 | 40,79 | 41,88 | 0,52% | - |
| 19.07.2024 | 41,27 | 41,84 | 40,92 | 41,67 | 1,98% | 60,00 |
| 18.07.2024 | 42,93 | 43,11 | 40,84 | 40,86 | -4,83% | - |
| 17.07.2024 | 42,73 | 43,09 | 41,78 | 42,93 | 0,50% | - |
| 16.07.2024 | 40,66 | 42,78 | 40,66 | 42,72 | 5,16% | - |
| 15.07.2024 | 39,27 | 40,86 | 39,27 | 40,62 | 3,23% | - |
| 12.07.2024 | 40,31 | 40,31 | 39,25 | 39,35 | -2,38% | - |
| 11.07.2024 | 38,60 | 40,33 | 38,38 | 40,31 | 4,32% | 9,00 |
| 10.07.2024 | 38,02 | 38,68 | 37,85 | 38,64 | 1,63% | - |
| 09.07.2024 | 37,03 | 38,02 | 36,79 | 38,02 | 2,65% | - |
| 08.07.2024 | 36,79 | 37,40 | 36,72 | 37,04 | 0,71% | - |