51,870$
-0,67%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 52,01 | 52,38 | 51,83 | 51,88 | -0,65% | 11.215,00 |
| 22.08.2025 | 50,01 | 52,33 | 50,00 | 52,22 | 4,63% | 773.759,00 |
| 21.08.2025 | 49,88 | 50,29 | 49,57 | 49,91 | -0,30% | 392.276,00 |
| 20.08.2025 | 50,29 | 50,76 | 49,55 | 50,06 | 0,99% | 1.125.270,00 |
| 19.08.2025 | 49,54 | 50,39 | 49,43 | 49,57 | 0,00% | 674.080,00 |
| 18.08.2025 | 49,25 | 49,60 | 48,94 | 49,57 | 0,51% | 874.171,00 |
| 15.08.2025 | 50,42 | 50,55 | 49,28 | 49,32 | -1,93% | 690.200,00 |
| 14.08.2025 | 50,00 | 50,52 | 49,64 | 50,29 | -0,69% | 532.302,00 |
| 13.08.2025 | 49,86 | 50,78 | 49,34 | 50,64 | 2,30% | 1.045.439,00 |
| 12.08.2025 | 48,26 | 49,54 | 48,15 | 49,50 | 3,49% | 850.928,00 |
| 11.08.2025 | 47,95 | 48,27 | 47,72 | 47,83 | -0,33% | 767.383,00 |
| 08.08.2025 | 47,84 | 48,21 | 47,29 | 47,99 | 1,24% | 1.022.958,00 |
| 07.08.2025 | 48,40 | 48,52 | 47,33 | 47,40 | -1,15% | 764.812,00 |
| 06.08.2025 | 48,67 | 48,92 | 47,77 | 47,95 | -1,52% | 813.889,00 |
| 05.08.2025 | 48,19 | 48,80 | 47,82 | 48,69 | 1,50% | 1.610.728,00 |
| 04.08.2025 | 47,90 | 48,25 | 47,68 | 47,97 | 0,31% | 1.059.557,00 |
| 01.08.2025 | 48,50 | 48,75 | 47,23 | 47,82 | -2,98% | 1.120.849,00 |
| 31.07.2025 | 49,79 | 49,97 | 49,07 | 49,29 | -1,22% | 1.593.565,00 |
| 30.07.2025 | 50,50 | 50,88 | 49,60 | 49,90 | -0,72% | 694.637,00 |
| 29.07.2025 | 51,38 | 51,38 | 50,10 | 50,26 | -1,30% | 757.364,00 |
| 28.07.2025 | 51,63 | 51,63 | 50,77 | 50,92 | -1,13% | 805.261,00 |
| 25.07.2025 | 52,10 | 52,24 | 50,92 | 51,50 | -1,09% | 1.083.010,00 |
| 24.07.2025 | 52,62 | 52,78 | 51,81 | 52,07 | -1,03% | 1.025.282,00 |
| 23.07.2025 | 53,00 | 53,09 | 52,25 | 52,61 | -0,13% | 723.211,00 |
| 22.07.2025 | 51,83 | 53,48 | 51,66 | 52,68 | 1,76% | 1.643.926,00 |
| 21.07.2025 | 52,41 | 52,61 | 51,70 | 51,77 | -0,37% | 1.401.611,00 |
| 18.07.2025 | 53,00 | 53,38 | 50,67 | 51,96 | 0,10% | 1.752.185,00 |
| 17.07.2025 | 51,24 | 52,34 | 51,11 | 51,91 | 1,45% | 1.851.806,00 |
| 16.07.2025 | 51,01 | 51,49 | 50,27 | 51,17 | 0,91% | 969.811,00 |
| 15.07.2025 | 52,55 | 52,65 | 50,65 | 50,71 | -3,50% | 1.417.252,00 |
| 14.07.2025 | 51,58 | 52,62 | 51,35 | 52,55 | 1,88% | 1.103.185,00 |
| 11.07.2025 | 50,90 | 52,05 | 50,66 | 51,58 | -0,14% | 1.045.751,00 |
| 10.07.2025 | 51,82 | 52,53 | 51,47 | 51,65 | -0,08% | 918.633,00 |
| 09.07.2025 | 52,23 | 52,48 | 51,25 | 51,69 | -0,54% | 909.842,00 |
| 08.07.2025 | 50,92 | 52,55 | 50,85 | 51,97 | 3,05% | 2.017.744,00 |
| 07.07.2025 | 50,76 | 51,39 | 50,18 | 50,43 | -1,12% | 1.184.965,00 |
| 03.07.2025 | 51,23 | 51,98 | 50,79 | 51,00 | 0,10% | 884.815,00 |
| 02.07.2025 | 49,35 | 50,99 | 49,09 | 50,95 | 4,06% | 1.381.193,00 |
| 01.07.2025 | 47,06 | 49,52 | 47,01 | 48,96 | 4,04% | 1.590.133,00 |
| 30.06.2025 | 47,32 | 47,58 | 47,04 | 47,06 | -0,21% | 495.037,00 |
| 27.06.2025 | 47,46 | 47,60 | 46,80 | 47,16 | -0,38% | 602.971,00 |
| 26.06.2025 | 46,56 | 47,45 | 46,56 | 47,34 | 1,74% | 585.967,00 |
| 25.06.2025 | 46,53 | 46,69 | 45,97 | 46,53 | 0,28% | 494.288,00 |
| 24.06.2025 | 46,77 | 47,31 | 46,35 | 46,40 | 0,26% | 581.040,00 |
| 23.06.2025 | 45,17 | 46,33 | 44,87 | 46,28 | 2,14% | 543.541,00 |
| 20.06.2025 | 45,44 | 45,62 | 45,02 | 45,31 | 0,89% | 1.221.134,00 |
| 18.06.2025 | 44,14 | 45,30 | 44,13 | 44,91 | 1,10% | 667.337,00 |
| 17.06.2025 | 44,37 | 45,02 | 44,10 | 44,42 | -0,98% | 655.329,00 |
| 16.06.2025 | 45,30 | 45,51 | 44,66 | 44,86 | 0,40% | 529.799,00 |
| 13.06.2025 | 45,14 | 45,26 | 44,43 | 44,68 | -1,97% | 600.808,00 |
| 12.06.2025 | 45,52 | 45,65 | 44,73 | 45,58 | -0,32% | 423.646,00 |
| 11.06.2025 | 46,56 | 46,71 | 45,62 | 45,73 | -1,41% | 624.904,00 |
| 10.06.2025 | 46,14 | 46,74 | 45,80 | 46,38 | 0,83% | 425.345,00 |
| 09.06.2025 | 45,95 | 46,49 | 45,86 | 46,00 | 0,26% | 493.919,00 |
| 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 |