45,420$
0,89%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 44,95 | 45,50 | 44,67 | 45,41 | 0,87% | 788.290,00 |
| 25.03.2026 | 45,30 | 45,47 | 44,51 | 45,02 | 0,72% | 867.755,00 |
| 24.03.2026 | 43,62 | 45,30 | 43,62 | 44,70 | 1,27% | 1.250.723,00 |
| 23.03.2026 | 45,00 | 45,48 | 44,04 | 44,14 | 0,68% | 1.591.851,00 |
| 20.03.2026 | 44,45 | 44,54 | 43,68 | 43,84 | -1,22% | 6.435.193,00 |
| 19.03.2026 | 43,61 | 44,64 | 43,35 | 44,38 | 1,46% | 1.102.509,00 |
| 18.03.2026 | 43,99 | 44,17 | 43,62 | 43,74 | -0,75% | 1.439.807,00 |
| 17.03.2026 | 44,39 | 44,92 | 44,05 | 44,07 | 0,36% | 1.130.282,00 |
| 16.03.2026 | 43,84 | 44,27 | 43,70 | 43,91 | 1,18% | 857.592,00 |
| 13.03.2026 | 44,10 | 44,33 | 43,28 | 43,40 | -1,00% | 933.698,00 |
| 12.03.2026 | 43,13 | 44,29 | 42,99 | 43,84 | -0,23% | 1.728.389,00 |
| 11.03.2026 | 44,33 | 44,57 | 43,45 | 43,94 | -1,26% | 1.285.765,00 |
| 10.03.2026 | 44,79 | 45,60 | 44,15 | 44,50 | -0,58% | 1.737.349,00 |
| 09.03.2026 | 44,23 | 45,35 | 43,08 | 44,76 | -0,73% | 1.522.759,00 |
| 06.03.2026 | 45,13 | 45,52 | 44,24 | 45,09 | -2,93% | 1.742.709,00 |
| 05.03.2026 | 46,50 | 47,01 | 46,29 | 46,45 | -0,81% | 1.026.759,00 |
| 04.03.2026 | 47,14 | 47,46 | 46,55 | 46,83 | -0,66% | 1.212.237,00 |
| 03.03.2026 | 46,67 | 47,93 | 45,91 | 47,14 | -1,13% | 1.066.194,00 |
| 02.03.2026 | 46,03 | 47,88 | 45,73 | 47,68 | 2,41% | 924.041,00 |
| 27.02.2026 | 48,10 | 48,44 | 46,10 | 46,56 | -5,58% | 1.501.896,00 |
| 26.02.2026 | 49,10 | 49,82 | 48,50 | 49,31 | 0,57% | 729.858,00 |
| 25.02.2026 | 49,04 | 49,46 | 48,37 | 49,03 | 0,82% | 843.344,00 |
| 24.02.2026 | 48,21 | 48,71 | 47,76 | 48,63 | 0,72% | 1.071.740,00 |
| 23.02.2026 | 49,64 | 50,31 | 47,92 | 48,28 | -3,09% | 1.331.391,00 |
| 20.02.2026 | 49,02 | 49,85 | 48,27 | 49,82 | 1,51% | 1.897.290,00 |
| 19.02.2026 | 49,18 | 49,32 | 48,49 | 49,08 | -0,81% | 985.100,00 |
| 18.02.2026 | 49,50 | 50,34 | 49,40 | 49,48 | -0,06% | 978.889,00 |
| 17.02.2026 | 49,71 | 50,29 | 49,14 | 49,51 | 0,06% | 970.771,00 |
| 13.02.2026 | 48,88 | 49,58 | 48,37 | 49,48 | 1,23% | 765.507,00 |
| 12.02.2026 | 49,78 | 50,55 | 47,84 | 48,88 | -0,75% | 1.165.998,00 |
| 11.02.2026 | 51,01 | 51,27 | 49,19 | 49,25 | -2,57% | 1.083.704,00 |
| 10.02.2026 | 51,27 | 51,43 | 50,05 | 50,55 | -1,46% | 1.006.862,00 |
| 09.02.2026 | 51,31 | 51,64 | 51,06 | 51,30 | -0,19% | 745.644,00 |
| 06.02.2026 | 50,44 | 51,43 | 50,00 | 51,40 | 3,03% | 1.105.561,00 |
| 05.02.2026 | 49,91 | 50,39 | 48,94 | 49,89 | -0,28% | 1.237.860,00 |
| 04.02.2026 | 49,49 | 50,66 | 49,30 | 50,03 | 1,87% | 1.021.540,00 |
| 03.02.2026 | 48,60 | 49,72 | 48,37 | 49,11 | 1,38% | 1.453.881,00 |
| 02.02.2026 | 47,32 | 48,72 | 46,99 | 48,44 | 1,85% | 1.255.245,00 |
| 30.01.2026 | 47,12 | 47,90 | 47,12 | 47,56 | 0,66% | 1.629.543,00 |
| 29.01.2026 | 47,21 | 47,28 | 46,59 | 47,25 | 0,96% | 1.434.814,00 |
| 28.01.2026 | 46,52 | 47,63 | 46,24 | 46,80 | 0,71% | 1.168.766,00 |
| 27.01.2026 | 46,43 | 46,80 | 45,83 | 46,47 | 0,43% | 1.138.423,00 |
| 26.01.2026 | 46,08 | 46,43 | 45,64 | 46,27 | 0,72% | 1.461.444,00 |
| 23.01.2026 | 47,46 | 47,64 | 45,77 | 45,94 | -3,49% | 2.113.418,00 |
| 22.01.2026 | 47,91 | 48,59 | 47,45 | 47,60 | -0,48% | 2.190.920,00 |
| 21.01.2026 | 46,59 | 49,69 | 46,00 | 47,83 | 0,06% | 4.620.259,00 |
| 20.01.2026 | 47,76 | 48,61 | 47,50 | 47,80 | -1,44% | 3.128.887,00 |
| 16.01.2026 | 48,51 | 48,94 | 48,45 | 48,50 | -0,02% | 1.804.858,00 |
| 15.01.2026 | 47,78 | 48,59 | 47,66 | 48,51 | 1,53% | 1.068.836,00 |
| 14.01.2026 | 46,48 | 48,04 | 46,33 | 47,78 | 2,73% | 1.345.738,00 |
| 13.01.2026 | 47,76 | 47,83 | 46,37 | 46,51 | -3,06% | 1.597.092,00 |
| 12.01.2026 | 48,00 | 48,22 | 47,46 | 47,98 | -0,68% | 1.121.124,00 |
| 09.01.2026 | 48,15 | 48,83 | 47,76 | 48,31 | 0,50% | 1.338.266,00 |
| 08.01.2026 | 46,99 | 48,57 | 46,85 | 48,07 | 2,36% | 1.188.522,00 |
| 07.01.2026 | 47,23 | 47,56 | 46,23 | 46,96 | -1,07% | 1.686.125,00 |
| 06.01.2026 | 47,04 | 47,57 | 46,74 | 47,47 | 0,81% | 1.020.169,00 |
| 05.01.2026 | 46,88 | 48,01 | 46,81 | 47,09 | 0,11% | 1.765.665,00 |
| 02.01.2026 | 46,15 | 47,26 | 45,66 | 47,04 | 2,22% | 874.540,00 |
| 31.12.2025 | 46,60 | 46,72 | 45,99 | 46,02 | -1,12% | 1.014.839,00 |
| 30.12.2025 | 46,65 | 46,80 | 46,30 | 46,54 | -0,13% | 731.728,00 |
| 29.12.2025 | 47,27 | 47,40 | 46,57 | 46,60 | -1,19% | 527.730,00 |
| 26.12.2025 | 47,19 | 47,56 | 46,99 | 47,16 | -0,06% | 581.890,00 |
| 24.12.2025 | 47,32 | 47,43 | 47,00 | 47,19 | -0,27% | 473.686,00 |
| 23.12.2025 | 47,85 | 48,02 | 47,29 | 47,32 | -1,09% | 721.896,00 |
| 22.12.2025 | 47,22 | 48,10 | 47,16 | 47,84 | 1,18% | 728.488,00 |
| 19.12.2025 | 47,75 | 48,18 | 47,05 | 47,28 | -1,52% | 2.760.124,00 |
| 18.12.2025 | 48,58 | 48,91 | 47,95 | 48,01 | -0,70% | 900.057,00 |
| 17.12.2025 | 48,12 | 48,87 | 48,12 | 48,35 | 0,54% | 835.037,00 |
| 16.12.2025 | 48,35 | 48,44 | 47,73 | 48,09 | -0,08% | 943.641,00 |
| 15.12.2025 | 49,18 | 49,28 | 48,04 | 48,13 | -1,17% | 1.053.141,00 |
| 12.12.2025 | 48,99 | 49,13 | 48,24 | 48,70 | -0,20% | 901.407,00 |
| 11.12.2025 | 48,45 | 49,28 | 48,44 | 48,80 | 0,66% | 754.652,00 |
| 10.12.2025 | 46,63 | 48,75 | 46,47 | 48,48 | 3,97% | 1.069.501,00 |
| 09.12.2025 | 46,75 | 47,56 | 46,56 | 46,63 | -0,26% | 769.232,00 |
| 08.12.2025 | 47,20 | 47,69 | 46,71 | 46,75 | -1,08% | 885.699,00 |
| 05.12.2025 | 46,69 | 47,41 | 46,60 | 47,26 | 0,70% | 815.537,00 |
| 04.12.2025 | 46,45 | 46,95 | 46,19 | 46,93 | 0,60% | 1.352.144,00 |
| 03.12.2025 | 46,11 | 46,87 | 46,01 | 46,65 | 1,44% | 1.405.445,00 |
| 02.12.2025 | 46,51 | 46,74 | 45,99 | 45,99 | -0,95% | 780.936,00 |
| 01.12.2025 | 45,60 | 46,56 | 45,60 | 46,43 | 0,89% | 980.776,00 |
| 28.11.2025 | 46,30 | 46,30 | 45,91 | 46,02 | 0,04% | 379.029,00 |
| 26.11.2025 | 45,78 | 46,38 | 45,40 | 46,00 | 0,11% | 713.608,00 |
| 25.11.2025 | 45,03 | 46,22 | 45,03 | 45,95 | 2,43% | 1.323.930,00 |
| 24.11.2025 | 45,06 | 45,33 | 44,58 | 44,86 | 0,34% | 1.430.687,00 |
| 21.11.2025 | 43,63 | 45,14 | 43,45 | 44,71 | 3,39% | 1.040.436,00 |
| 20.11.2025 | 44,18 | 44,62 | 43,07 | 43,25 | -1,18% | 1.384.478,00 |
| 19.11.2025 | 43,00 | 43,88 | 42,85 | 43,76 | 1,77% | 911.769,00 |
| 18.11.2025 | 42,43 | 43,24 | 42,37 | 43,00 | 0,84% | 1.204.162,00 |
| 17.11.2025 | 43,93 | 44,25 | 42,52 | 42,64 | -3,31% | 1.387.607,00 |
| 14.11.2025 | 43,75 | 44,28 | 43,26 | 44,10 | 0,27% | 992.433,00 |
| 13.11.2025 | 44,77 | 45,09 | 43,75 | 43,98 | -2,22% | 1.138.078,00 |
| 12.11.2025 | 45,12 | 45,55 | 44,69 | 44,98 | 0,07% | 1.085.303,00 |
| 11.11.2025 | 44,77 | 45,13 | 44,27 | 44,95 | 0,74% | 845.409,00 |
| 10.11.2025 | 44,46 | 45,32 | 44,06 | 44,62 | 0,54% | 1.298.255,00 |
| 07.11.2025 | 43,60 | 44,40 | 43,02 | 44,38 | 1,35% | 1.889.729,00 |
| 06.11.2025 | 44,36 | 44,81 | 43,71 | 43,79 | -1,42% | 1.375.288,00 |
| 05.11.2025 | 44,57 | 45,30 | 44,28 | 44,42 | -0,63% | 1.078.970,00 |
| 04.11.2025 | 44,51 | 44,86 | 43,78 | 44,70 | -0,11% | 1.307.315,00 |
| 03.11.2025 | 44,74 | 45,26 | 44,21 | 44,75 | -0,53% | 1.320.328,00 |
| 31.10.2025 | 44,47 | 45,16 | 44,00 | 44,99 | 0,99% | 1.705.699,00 |