44,280$
-4,69%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 45,47 | 45,47 | 44,24 | 44,24 | -4,78% | 110.743,00 |
| 05.03.2026 | 46,50 | 47,01 | 46,29 | 46,46 | -0,79% | 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 |