45,900$
3,12%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,21 | 45,97 | 44,59 | 45,88 | 3,08% | 697.184,00 |
| 05.06.2025 | 44,56 | 44,89 | 44,17 | 44,51 | -0,09% | 439.723,00 |
| 04.06.2025 | 45,05 | 45,29 | 44,51 | 44,55 | -1,11% | 508.522,00 |
| 03.06.2025 | 44,05 | 45,25 | 43,74 | 45,05 | 2,20% | 719.837,00 |
| 02.06.2025 | 44,07 | 44,27 | 43,28 | 44,08 | -0,56% | 784.146,00 |
| 30.05.2025 | 44,47 | 44,64 | 44,08 | 44,33 | -0,85% | 719.187,00 |
| 29.05.2025 | 44,76 | 44,79 | 44,17 | 44,71 | 0,47% | 829.251,00 |
| 28.05.2025 | 45,42 | 45,59 | 44,49 | 44,50 | -2,18% | 627.651,00 |
| 27.05.2025 | 45,11 | 45,54 | 44,58 | 45,49 | 2,36% | 577.446,00 |
| 23.05.2025 | 43,76 | 44,70 | 43,72 | 44,44 | -0,65% | 608.636,00 |
| 22.05.2025 | 44,70 | 45,10 | 44,44 | 44,73 | -0,33% | 972.689,00 |
| 21.05.2025 | 45,92 | 46,13 | 44,84 | 44,88 | -3,21% | 645.293,00 |
| 20.05.2025 | 46,61 | 46,73 | 46,23 | 46,37 | -0,43% | 481.150,00 |
| 19.05.2025 | 46,55 | 46,66 | 46,22 | 46,57 | -0,77% | 662.561,00 |
| 16.05.2025 | 46,39 | 47,16 | 46,15 | 46,93 | 0,99% | 914.480,00 |
| 15.05.2025 | 46,32 | 46,75 | 46,11 | 46,47 | -0,02% | 550.546,00 |
| 14.05.2025 | 46,62 | 46,84 | 46,24 | 46,48 | -0,83% | 768.072,00 |
| 13.05.2025 | 46,31 | 47,53 | 45,76 | 46,87 | 1,21% | 1.313.230,00 |
| 12.05.2025 | 46,75 | 46,97 | 46,26 | 46,31 | 3,81% | 984.756,00 |
| 09.05.2025 | 44,86 | 45,05 | 44,47 | 44,61 | -0,49% | 623.640,00 |
| 08.05.2025 | 44,28 | 45,02 | 44,02 | 44,83 | 2,42% | 717.624,00 |
| 07.05.2025 | 44,06 | 44,28 | 43,52 | 43,77 | 0,23% | 1.101.458,00 |
| 06.05.2025 | 43,50 | 44,35 | 43,40 | 43,67 | -0,86% | 1.062.118,00 |
| 05.05.2025 | 43,62 | 44,75 | 43,62 | 44,05 | -0,23% | 592.714,00 |
| 02.05.2025 | 44,21 | 44,32 | 43,63 | 44,15 | 2,15% | 941.822,00 |
| 01.05.2025 | 42,65 | 43,45 | 42,23 | 43,22 | 1,46% | 1.144.739,00 |
| 30.04.2025 | 41,93 | 42,85 | 41,69 | 42,60 | -0,79% | 1.338.472,00 |
| 29.04.2025 | 43,07 | 43,29 | 42,52 | 42,94 | -0,26% | 1.492.525,00 |
| 28.04.2025 | 42,79 | 43,30 | 42,46 | 43,05 | 0,77% | 997.204,00 |
| 25.04.2025 | 42,56 | 43,00 | 42,31 | 42,72 | 0,21% | 811.977,00 |
| 24.04.2025 | 41,77 | 42,84 | 41,50 | 42,63 | 1,67% | 926.435,00 |
| 23.04.2025 | 42,48 | 43,87 | 41,63 | 41,93 | 1,33% | 1.355.671,00 |
| 22.04.2025 | 40,68 | 41,56 | 40,46 | 41,38 | 2,81% | 1.146.172,00 |
| 21.04.2025 | 41,22 | 41,36 | 39,82 | 40,25 | -3,31% | 2.211.358,00 |
| 17.04.2025 | 40,12 | 41,89 | 39,90 | 41,63 | 5,82% | 2.706.624,00 |
| 16.04.2025 | 39,00 | 39,92 | 38,78 | 39,34 | 0,25% | 2.262.509,00 |
| 15.04.2025 | 38,47 | 39,81 | 38,47 | 39,24 | 2,24% | 2.112.705,00 |
| 14.04.2025 | 38,26 | 38,68 | 37,67 | 38,38 | 1,08% | 1.982.344,00 |
| 11.04.2025 | 37,31 | 38,37 | 36,50 | 37,97 | 0,90% | 2.062.399,00 |
| 10.04.2025 | 39,30 | 39,59 | 36,80 | 37,63 | -6,99% | 1.993.565,00 |
| 09.04.2025 | 36,84 | 41,40 | 35,73 | 40,46 | 7,58% | 2.973.822,00 |
| 08.04.2025 | 39,62 | 40,07 | 36,97 | 37,61 | -1,44% | 1.817.908,00 |
| 07.04.2025 | 37,50 | 40,74 | 36,50 | 38,16 | 0,10% | 2.310.260,00 |
| 04.04.2025 | 37,20 | 38,21 | 35,80 | 38,12 | -2,01% | 3.119.615,00 |
| 03.04.2025 | 41,78 | 41,78 | 38,87 | 38,90 | -11,09% | 2.707.842,00 |
| 02.04.2025 | 43,02 | 43,75 | 42,63 | 43,75 | 0,85% | 2.266.315,00 |
| 01.04.2025 | 43,25 | 43,47 | 42,44 | 43,38 | -0,14% | 1.365.849,00 |
| 31.03.2025 | 43,73 | 43,74 | 42,76 | 43,44 | -0,67% | 1.301.324,00 |
| 28.03.2025 | 44,78 | 45,04 | 43,53 | 43,73 | -2,76% | 1.978.278,00 |
| 27.03.2025 | 45,21 | 45,57 | 44,77 | 44,97 | -0,90% | 590.844,00 |
| 26.03.2025 | 45,66 | 46,32 | 45,26 | 45,38 | 0,27% | 735.701,00 |
| 25.03.2025 | 45,28 | 45,56 | 44,99 | 45,26 | -0,04% | 950.251,00 |
| 24.03.2025 | 44,80 | 45,44 | 44,75 | 45,28 | 2,19% | 1.010.332,00 |
| 21.03.2025 | 43,90 | 44,44 | 43,40 | 44,31 | 0,36% | 2.886.724,00 |
| 20.03.2025 | 44,31 | 45,11 | 44,12 | 44,15 | -1,03% | 1.041.922,00 |
| 19.03.2025 | 44,13 | 45,26 | 43,87 | 44,61 | 0,95% | 968.971,00 |
| 18.03.2025 | 44,25 | 44,49 | 43,73 | 44,19 | -0,16% | 1.037.229,00 |
| 17.03.2025 | 44,17 | 44,45 | 43,45 | 44,26 | 0,16% | 1.394.437,00 |
| 14.03.2025 | 43,33 | 44,26 | 43,18 | 44,19 | 2,91% | 869.035,00 |
| 13.03.2025 | 43,89 | 44,34 | 42,90 | 42,94 | -2,16% | 824.485,00 |
| 12.03.2025 | 44,24 | 44,52 | 43,36 | 43,89 | 0,85% | 1.042.008,00 |
| 11.03.2025 | 44,43 | 44,75 | 43,48 | 43,52 | -2,00% | 1.475.575,00 |
| 10.03.2025 | 45,15 | 46,03 | 44,23 | 44,41 | -2,52% | 2.130.865,00 |
| 07.03.2025 | 44,58 | 45,62 | 43,81 | 45,56 | 1,63% | 1.332.640,00 |
| 06.03.2025 | 45,01 | 45,13 | 44,27 | 44,83 | -1,23% | 1.242.632,00 |
| 05.03.2025 | 45,72 | 46,26 | 44,45 | 45,39 | -0,66% | 1.064.810,00 |
| 04.03.2025 | 46,27 | 46,86 | 44,87 | 45,69 | -2,99% | 1.307.395,00 |
| 03.03.2025 | 48,10 | 48,60 | 46,63 | 47,10 | -1,90% | 853.256,00 |
| 28.02.2025 | 47,74 | 48,32 | 47,30 | 48,01 | 0,88% | 780.302,00 |
| 27.02.2025 | 48,13 | 48,67 | 47,31 | 47,59 | -0,90% | 710.179,00 |
| 26.02.2025 | 48,36 | 48,79 | 47,59 | 48,02 | 0,01% | 1.188.430,00 |
| 25.02.2025 | 47,51 | 48,18 | 46,99 | 48,02 | 1,75% | 1.411.456,00 |
| 24.02.2025 | 47,93 | 48,10 | 46,86 | 47,19 | -0,55% | 1.116.374,00 |
| 21.02.2025 | 49,66 | 49,85 | 47,15 | 47,45 | -3,95% | 1.115.588,00 |
| 20.02.2025 | 50,27 | 50,42 | 48,90 | 49,40 | -2,20% | 805.650,00 |
| 19.02.2025 | 50,93 | 51,45 | 50,38 | 50,51 | -1,83% | 937.856,00 |
| 18.02.2025 | 52,04 | 52,18 | 51,08 | 51,45 | -0,79% | 1.326.011,00 |
| 14.02.2025 | 52,68 | 53,02 | 51,65 | 51,86 | -1,44% | 1.158.083,00 |
| 13.02.2025 | 52,50 | 52,94 | 51,89 | 52,62 | 0,21% | 809.608,00 |
| 12.02.2025 | 52,47 | 53,37 | 52,18 | 52,51 | -1,11% | 1.575.958,00 |
| 11.02.2025 | 50,86 | 53,22 | 50,68 | 53,10 | 3,53% | 1.462.067,00 |
| 10.02.2025 | 52,23 | 52,23 | 51,23 | 51,29 | -1,33% | 897.370,00 |
| 07.02.2025 | 53,02 | 53,04 | 51,73 | 51,98 | -1,96% | 975.194,00 |
| 06.02.2025 | 52,31 | 53,64 | 52,10 | 53,02 | 2,02% | 1.591.752,00 |
| 05.02.2025 | 50,99 | 52,03 | 50,82 | 51,97 | 2,24% | 1.133.846,00 |
| 04.02.2025 | 49,55 | 50,98 | 49,55 | 50,83 | 2,40% | 982.594,00 |
| 03.02.2025 | 49,63 | 50,35 | 48,96 | 49,64 | -2,26% | 1.163.016,00 |
| 31.01.2025 | 50,96 | 51,34 | 50,49 | 50,79 | -0,16% | 1.466.487,00 |
| 30.01.2025 | 50,99 | 51,61 | 50,35 | 50,87 | 0,73% | 1.000.945,00 |
| 29.01.2025 | 50,96 | 51,43 | 49,72 | 50,50 | -0,79% | 1.149.707,00 |
| 28.01.2025 | 51,12 | 51,30 | 50,06 | 50,90 | -0,53% | 908.611,00 |
| 27.01.2025 | 51,13 | 51,52 | 50,47 | 51,17 | 0,47% | 940.850,00 |
| 24.01.2025 | 50,89 | 51,35 | 50,33 | 50,93 | 0,12% | 941.908,00 |
| 23.01.2025 | 51,00 | 51,37 | 50,59 | 50,87 | -0,20% | 1.052.757,00 |
| 22.01.2025 | 50,32 | 50,97 | 50,11 | 50,97 | 0,85% | 1.637.190,00 |
| 21.01.2025 | 50,54 | 51,45 | 50,13 | 50,54 | 1,61% | 2.041.022,00 |
| 17.01.2025 | 47,97 | 49,84 | 47,14 | 49,74 | 9,70% | 4.130.137,00 |
| 16.01.2025 | 44,68 | 45,52 | 44,64 | 45,34 | 0,27% | 1.457.784,00 |
| 15.01.2025 | 45,81 | 46,11 | 44,56 | 45,22 | 2,77% | 1.953.535,00 |
| 14.01.2025 | 42,63 | 44,35 | 42,40 | 44,00 | 3,88% | 2.049.792,00 |