41,915€
0,87%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 41,56 | 41,89 | 41,55 | 41,88 | 0,77% | - |
| 03.02.2026 | 41,09 | 42,16 | 40,90 | 41,56 | 1,14% | - |
| 02.02.2026 | 40,13 | 41,30 | 39,81 | 41,09 | 2,80% | - |
| 30.01.2026 | 39,47 | 40,03 | 39,23 | 39,97 | 2,13% | - |
| 29.01.2026 | 39,18 | 39,75 | 38,98 | 39,13 | -0,41% | - |
| 28.01.2026 | 39,10 | 39,99 | 38,64 | 39,29 | 2,03% | - |
| 27.01.2026 | 38,95 | 39,12 | 38,31 | 38,51 | -1,26% | 25,00 |
| 26.01.2026 | 38,85 | 39,07 | 38,42 | 39,00 | 0,39% | - |
| 23.01.2026 | 40,49 | 40,71 | 38,76 | 38,85 | -3,92% | - |
| 22.01.2026 | 40,93 | 41,43 | 40,39 | 40,44 | -1,35% | - |
| 21.01.2026 | 40,86 | 42,37 | 39,07 | 40,99 | -0,79% | - |
| 20.01.2026 | 41,33 | 41,43 | 40,25 | 41,32 | -0,02% | - |
| 19.01.2026 | 41,14 | 41,48 | 41,10 | 41,33 | -1,21% | 165,00 |
| 16.01.2026 | 41,80 | 42,20 | 41,39 | 41,83 | 0,05% | - |
| 15.01.2026 | 41,03 | 41,84 | 41,00 | 41,81 | 1,89% | - |
| 14.01.2026 | 39,95 | 41,26 | 39,75 | 41,04 | 2,93% | - |
| 13.01.2026 | 40,73 | 40,98 | 39,81 | 39,87 | -2,84% | - |
| 12.01.2026 | 41,52 | 41,52 | 40,50 | 41,03 | -2,17% | 143,00 |
| 09.01.2026 | 41,23 | 41,97 | 41,12 | 41,94 | 1,21% | 250,00 |
| 08.01.2026 | 39,76 | 41,68 | 39,76 | 41,44 | 3,63% | - |
| 07.01.2026 | 40,52 | 40,87 | 39,53 | 39,99 | -1,67% | - |
| 06.01.2026 | 40,19 | 40,70 | 39,98 | 40,67 | 0,59% | 16,00 |
| 05.01.2026 | 40,11 | 41,00 | 40,01 | 40,43 | 0,81% | - |
| 02.01.2026 | 39,42 | 40,27 | 38,94 | 40,11 | 1,35% | - |
| 30.12.2025 | 39,42 | 39,60 | 39,42 | 39,57 | -0,05% | - |
| 29.12.2025 | 39,98 | 40,24 | 39,59 | 39,59 | -1,81% | 1,00 |
| 23.12.2025 | 40,67 | 40,80 | 40,18 | 40,32 | -0,86% | - |
| 22.12.2025 | 40,37 | 40,93 | 40,11 | 40,67 | 1,14% | 250,00 |
| 19.12.2025 | 40,96 | 41,51 | 40,17 | 40,21 | -2,31% | - |
| 18.12.2025 | 41,15 | 41,72 | 41,01 | 41,16 | -0,04% | - |
| 17.12.2025 | 40,94 | 41,60 | 40,94 | 41,18 | 0,91% | 80,00 |
| 16.12.2025 | 40,95 | 41,04 | 40,51 | 40,81 | -0,32% | - |
| 15.12.2025 | 41,46 | 41,84 | 40,89 | 40,94 | -0,76% | - |
| 12.12.2025 | 41,58 | 41,76 | 41,09 | 41,25 | -0,59% | - |
| 11.12.2025 | 41,45 | 41,94 | 41,08 | 41,50 | 0,01% | 161,00 |
| 10.12.2025 | 40,13 | 41,67 | 40,00 | 41,49 | 3,23% | - |
| 09.12.2025 | 39,92 | 40,92 | 39,92 | 40,19 | -0,53% | 100,00 |
| 08.12.2025 | 40,59 | 40,98 | 40,31 | 40,41 | -0,57% | - |
| 05.12.2025 | 40,29 | 40,70 | 39,95 | 40,64 | 1,18% | - |
| 04.12.2025 | 39,98 | 40,20 | 39,59 | 40,16 | 0,53% | - |
| 03.12.2025 | 39,77 | 40,21 | 39,47 | 39,95 | 0,19% | - |
| 02.12.2025 | 39,94 | 40,31 | 39,69 | 39,88 | 0,13% | - |
| 01.12.2025 | 39,68 | 40,07 | 39,26 | 39,83 | 0,26% | - |
| 28.11.2025 | 39,76 | 40,01 | 39,65 | 39,72 | 0,13% | - |
| 27.11.2025 | 39,68 | 39,74 | 39,65 | 39,67 | -0,41% | - |
| 26.11.2025 | 39,81 | 40,00 | 39,50 | 39,84 | -0,03% | - |
| 25.11.2025 | 38,95 | 39,97 | 38,72 | 39,85 | 1,96% | - |
| 24.11.2025 | 38,81 | 39,46 | 38,59 | 39,08 | 0,51% | 13,00 |
| 21.11.2025 | 37,51 | 39,21 | 37,47 | 38,88 | 3,51% | - |
| 20.11.2025 | 37,93 | 38,69 | 37,38 | 37,56 | -1,22% | - |
| 19.11.2025 | 37,12 | 38,04 | 37,02 | 38,03 | 2,04% | - |
| 18.11.2025 | 36,79 | 37,32 | 36,40 | 37,27 | 0,98% | 211,00 |
| 17.11.2025 | 37,94 | 38,18 | 36,69 | 36,91 | -3,05% | 2,00 |
| 14.11.2025 | 37,77 | 38,12 | 37,22 | 38,07 | 0,85% | - |
| 13.11.2025 | 38,81 | 38,94 | 37,61 | 37,75 | -2,66% | - |
| 12.11.2025 | 38,86 | 39,37 | 38,55 | 38,78 | -0,03% | - |
| 11.11.2025 | 38,60 | 38,94 | 38,22 | 38,79 | 0,19% | - |
| 10.11.2025 | 38,51 | 39,07 | 38,15 | 38,71 | 1,36% | 100,00 |
| 07.11.2025 | 37,84 | 38,26 | 37,21 | 38,19 | 0,69% | - |
| 06.11.2025 | 38,66 | 38,85 | 37,91 | 37,93 | -2,52% | 2,00 |
| 05.11.2025 | 38,94 | 39,46 | 38,60 | 38,91 | 0,00% | - |
| 04.11.2025 | 38,86 | 39,06 | 38,19 | 38,91 | 0,08% | 7,00 |
| 03.11.2025 | 39,03 | 39,38 | 38,52 | 38,88 | -0,50% | 38,00 |
| 31.10.2025 | 38,51 | 39,21 | 38,18 | 39,08 | 0,77% | 10,00 |
| 30.10.2025 | 38,86 | 39,45 | 38,67 | 38,78 | 0,32% | - |
| 29.10.2025 | 39,00 | 39,36 | 38,54 | 38,65 | -0,37% | 50,00 |
| 28.10.2025 | 39,53 | 39,73 | 38,78 | 38,80 | -1,97% | - |
| 27.10.2025 | 39,53 | 39,84 | 39,22 | 39,58 | 0,61% | 3,00 |
| 24.10.2025 | 38,87 | 39,57 | 38,80 | 39,34 | 1,18% | 50,00 |
| 23.10.2025 | 39,17 | 39,35 | 38,52 | 38,88 | -0,55% | - |
| 22.10.2025 | 39,23 | 39,77 | 38,98 | 39,09 | -0,53% | - |
| 21.10.2025 | 39,73 | 40,03 | 39,26 | 39,30 | -0,93% | - |
| 20.10.2025 | 39,22 | 39,84 | 39,22 | 39,67 | 0,53% | - |
| 17.10.2025 | 39,88 | 40,65 | 37,42 | 39,46 | -2,16% | 89,00 |
| 16.10.2025 | 43,35 | 44,23 | 40,17 | 40,33 | -7,10% | 2,00 |
| 15.10.2025 | 44,21 | 44,64 | 43,01 | 43,41 | -1,63% | - |
| 14.10.2025 | 42,91 | 44,33 | 42,40 | 44,13 | 1,49% | 69,00 |
| 13.10.2025 | 42,02 | 43,62 | 42,02 | 43,48 | 3,16% | - |
| 10.10.2025 | 44,45 | 44,68 | 42,15 | 42,15 | -5,22% | 8,00 |
| 09.10.2025 | 44,67 | 44,93 | 44,19 | 44,47 | -0,64% | - |
| 08.10.2025 | 44,75 | 45,09 | 44,41 | 44,76 | 0,34% | - |
| 07.10.2025 | 44,11 | 44,79 | 44,10 | 44,61 | 1,32% | - |
| 06.10.2025 | 43,33 | 45,00 | 43,33 | 44,03 | 1,24% | 198,00 |
| 03.10.2025 | 43,41 | 43,93 | 43,13 | 43,49 | -0,21% | - |
| 02.10.2025 | 43,25 | 43,75 | 42,79 | 43,58 | 0,89% | 50,00 |
| 01.10.2025 | 43,67 | 43,74 | 42,87 | 43,19 | -0,50% | 1,00 |
| 30.09.2025 | 43,63 | 44,04 | 42,83 | 43,41 | -0,85% | 1,00 |
| 29.09.2025 | 43,41 | 44,76 | 43,28 | 43,78 | -1,32% | 1,00 |
| 26.09.2025 | 44,37 | 44,89 | 44,01 | 44,36 | 0,42% | - |
| 25.09.2025 | 43,83 | 44,55 | 43,33 | 44,18 | 1,17% | - |
| 24.09.2025 | 43,67 | 44,29 | 43,46 | 43,67 | 0,00% | - |
| 23.09.2025 | 43,72 | 44,74 | 43,60 | 43,67 | -0,49% | - |
| 22.09.2025 | 44,79 | 44,88 | 43,46 | 43,88 | -2,15% | - |
| 19.09.2025 | 45,08 | 45,51 | 44,37 | 44,85 | -0,26% | - |
| 18.09.2025 | 42,83 | 45,27 | 42,83 | 44,96 | 2,22% | - |
| 17.09.2025 | 43,14 | 44,56 | 42,83 | 43,99 | 2,11% | 1,00 |
| 16.09.2025 | 44,02 | 44,23 | 42,72 | 43,08 | -2,15% | - |
| 15.09.2025 | 45,15 | 45,16 | 43,97 | 44,02 | -1,26% | - |
| 12.09.2025 | 44,43 | 45,07 | 44,43 | 44,58 | -0,07% | - |
| 11.09.2025 | 44,68 | 45,32 | 44,24 | 44,61 | 0,00% | - |