40,485€
-6,74%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,35 | 44,23 | 40,52 | 40,52 | -6,67% | 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% | - |
| 10.09.2025 | 44,40 | 44,99 | 44,28 | 44,61 | 0,29% | - |
| 09.09.2025 | 44,64 | 44,85 | 44,16 | 44,48 | -0,07% | - |
| 08.09.2025 | 44,76 | 44,83 | 44,12 | 44,51 | -0,45% | - |
| 05.09.2025 | 45,78 | 45,78 | 44,43 | 44,71 | -1,52% | 100,00 |
| 04.09.2025 | 45,66 | 45,71 | 45,10 | 45,40 | 0,63% | - |
| 03.09.2025 | 44,97 | 45,47 | 44,70 | 45,12 | 0,34% | 193,00 |
| 02.09.2025 | 44,85 | 45,05 | 44,21 | 44,96 | 0,19% | - |
| 01.09.2025 | 44,91 | 44,91 | 44,70 | 44,88 | 0,03% | - |
| 29.08.2025 | 45,06 | 45,43 | 44,78 | 44,86 | -0,57% | - |
| 28.08.2025 | 45,93 | 48,00 | 44,69 | 45,12 | -1,32% | - |
| 27.08.2025 | 44,81 | 46,13 | 44,81 | 45,72 | 2,02% | - |
| 26.08.2025 | 44,57 | 44,99 | 44,20 | 44,82 | 0,38% | - |
| 25.08.2025 | 44,55 | 44,83 | 44,33 | 44,65 | 0,09% | - |
| 22.08.2025 | 43,10 | 44,66 | 42,96 | 44,61 | 3,80% | 100,00 |
| 21.08.2025 | 42,99 | 43,34 | 42,72 | 42,97 | 0,07% | 98,00 |
| 20.08.2025 | 42,57 | 43,84 | 42,52 | 42,94 | 0,93% | - |
| 19.08.2025 | 42,46 | 43,20 | 42,31 | 42,55 | 0,12% | - |
| 18.08.2025 | 42,31 | 42,51 | 41,96 | 42,50 | 0,77% | - |
| 15.08.2025 | 43,18 | 43,62 | 42,14 | 42,17 | -2,29% | - |
| 14.08.2025 | 43,26 | 43,40 | 42,66 | 43,16 | -0,31% | - |
| 13.08.2025 | 42,38 | 43,39 | 42,21 | 43,30 | 2,15% | - |
| 12.08.2025 | 41,17 | 42,43 | 40,82 | 42,39 | 2,91% | 100,00 |
| 11.08.2025 | 41,21 | 41,57 | 41,09 | 41,19 | 0,02% | 100,00 |
| 08.08.2025 | 40,64 | 41,42 | 40,59 | 41,18 | 1,34% | 156,00 |
| 07.08.2025 | 41,07 | 41,70 | 40,60 | 40,63 | -1,20% | 300,00 |
| 06.08.2025 | 42,47 | 42,47 | 40,98 | 41,13 | -2,20% | 100,00 |
| 05.08.2025 | 41,51 | 42,16 | 41,38 | 42,05 | 1,36% | - |
| 04.08.2025 | 41,44 | 41,73 | 41,19 | 41,49 | 0,31% | - |
| 01.08.2025 | 43,02 | 43,14 | 40,85 | 41,36 | -4,12% | 1,00 |
| 31.07.2025 | 43,64 | 44,03 | 42,97 | 43,13 | -1,34% | 2,00 |
| 30.07.2025 | 43,55 | 44,34 | 43,42 | 43,72 | 0,54% | - |
| 29.07.2025 | 43,94 | 44,54 | 43,37 | 43,48 | -1,04% | - |
| 28.07.2025 | 43,86 | 44,51 | 43,80 | 43,94 | 0,16% | - |
| 25.07.2025 | 44,33 | 44,64 | 43,50 | 43,87 | -0,90% | 1,00 |
| 24.07.2025 | 44,69 | 44,88 | 44,04 | 44,27 | -0,90% | - |
| 23.07.2025 | 44,89 | 45,32 | 44,49 | 44,67 | -0,48% | - |
| 22.07.2025 | 44,28 | 45,51 | 43,85 | 44,88 | 1,30% | - |
| 21.07.2025 | 44,69 | 45,08 | 44,21 | 44,31 | -0,74% | - |
| 18.07.2025 | 45,36 | 45,74 | 43,54 | 44,64 | -0,35% | - |
| 17.07.2025 | 43,53 | 45,13 | 43,53 | 44,79 | 1,84% | - |
| 16.07.2025 | 43,71 | 44,29 | 42,99 | 43,98 | 0,55% | - |
| 15.07.2025 | 45,13 | 45,19 | 43,67 | 43,74 | -2,94% | - |
| 14.07.2025 | 44,02 | 45,12 | 43,91 | 45,07 | 2,03% | - |
| 11.07.2025 | 43,74 | 44,52 | 43,42 | 44,17 | -0,07% | - |
| 10.07.2025 | 44,10 | 45,02 | 43,88 | 44,20 | 0,18% | - |
| 09.07.2025 | 44,33 | 44,96 | 43,75 | 44,12 | -0,51% | - |
| 08.07.2025 | 43,08 | 44,86 | 42,83 | 44,35 | 3,13% | - |
| 07.07.2025 | 43,00 | 44,40 | 42,85 | 43,00 | 0,01% | - |
| 04.07.2025 | 43,34 | 43,34 | 42,95 | 43,00 | -1,15% | - |
| 03.07.2025 | 43,18 | 44,11 | 43,16 | 43,50 | 0,86% | - |
| 02.07.2025 | 41,47 | 43,16 | 41,47 | 43,13 | 3,92% | 1,00 |
| 01.07.2025 | 39,93 | 42,06 | 39,76 | 41,50 | 3,83% | - |
| 30.06.2025 | 40,24 | 40,56 | 39,95 | 39,97 | -0,76% | - |
| 27.06.2025 | 40,47 | 40,61 | 40,01 | 40,28 | -0,53% | - |
| 26.06.2025 | 39,87 | 40,53 | 39,72 | 40,49 | 1,39% | - |
| 25.06.2025 | 39,98 | 40,69 | 39,68 | 39,94 | -0,11% | - |
| 24.06.2025 | 40,14 | 40,84 | 39,92 | 39,98 | -0,04% | - |
| 23.06.2025 | 39,50 | 40,01 | 38,96 | 40,00 | 1,69% | - |
| 20.06.2025 | 38,85 | 39,55 | 38,70 | 39,33 | 1,63% | - |
| 19.06.2025 | 39,13 | 39,17 | 38,70 | 38,70 | -1,11% | - |
| 18.06.2025 | 38,61 | 39,35 | 38,42 | 39,14 | 1,24% | - |
| 17.06.2025 | 38,66 | 39,01 | 38,27 | 38,66 | -0,35% | - |
| 16.06.2025 | 38,70 | 39,25 | 38,61 | 38,79 | 0,41% | - |
| 13.06.2025 | 39,35 | 39,52 | 38,57 | 38,63 | -1,84% | - |
| 12.06.2025 | 39,80 | 39,92 | 38,67 | 39,36 | -1,19% | 200,00 |
| 11.06.2025 | 40,63 | 40,78 | 39,73 | 39,83 | -1,79% | - |
| 10.06.2025 | 40,38 | 40,96 | 40,02 | 40,56 | 0,60% | - |
| 09.06.2025 | 40,28 | 40,69 | 40,06 | 40,32 | 0,17% | - |
| 06.06.2025 | 39,05 | 40,28 | 38,90 | 40,25 | 3,48% | - |
| 05.06.2025 | 39,03 | 39,28 | 38,51 | 38,89 | -0,47% | 100,00 |
| 04.06.2025 | 39,62 | 39,73 | 38,98 | 39,08 | -1,36% | - |
| 03.06.2025 | 38,47 | 39,77 | 38,34 | 39,62 | 2,88% | 50,00 |
| 02.06.2025 | 39,08 | 39,19 | 37,98 | 38,51 | -1,48% | - |
| 30.05.2025 | 39,34 | 39,57 | 38,90 | 39,09 | -0,56% | 20,00 |