41,095€
-4,56%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,40 | 43,60 | 41,68 | 42,02 | -2,42% | - |
| 15.10.2025 | 43,97 | 43,97 | 43,06 | 43,06 | -1,78% | - |
| 14.10.2025 | 42,53 | 43,84 | 42,53 | 43,84 | 1,20% | - |
| 13.10.2025 | 42,07 | 43,32 | 42,07 | 43,32 | 2,78% | 28,00 |
| 10.10.2025 | 44,15 | 44,15 | 42,15 | 42,15 | -5,34% | - |
| 09.10.2025 | 44,40 | 44,40 | 44,40 | 44,53 | 0,32% | - |
| 07.10.2025 | 43,83 | 44,39 | 43,83 | 44,39 | 1,49% | - |
| 06.10.2025 | 43,55 | 43,74 | 43,55 | 43,74 | 1,13% | - |
| 03.10.2025 | 43,23 | 43,55 | 43,23 | 43,25 | -0,57% | - |
| 02.10.2025 | 42,95 | 43,50 | 42,95 | 43,50 | 0,90% | - |
| 01.10.2025 | 42,90 | 43,11 | 42,90 | 43,11 | -0,60% | - |
| 30.09.2025 | 43,37 | 43,37 | 43,37 | 43,37 | -0,28% | - |
| 29.09.2025 | 44,16 | 44,16 | 43,49 | 43,49 | -1,74% | - |
| 26.09.2025 | 44,11 | 44,26 | 44,11 | 44,26 | 0,23% | - |
| 25.09.2025 | 43,29 | 44,16 | 43,12 | 44,16 | 1,24% | 800,00 |
| 24.09.2025 | 43,49 | 43,62 | 43,49 | 43,62 | 0,23% | - |
| 23.09.2025 | 43,50 | 43,52 | 43,50 | 43,52 | -3,33% | - |
| 22.09.2025 | 44,50 | 45,02 | 44,50 | 45,02 | 0,40% | 245,00 |
| 19.09.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 2,26% | - |
| 18.09.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 2,24% | - |
| 17.09.2025 | 42,89 | 42,89 | 42,89 | 42,89 | -1,94% | - |
| 16.09.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -0,43% | - |
| 15.09.2025 | 44,24 | 44,24 | 43,88 | 43,93 | -1,26% | - |
| 12.09.2025 | 44,49 | 44,49 | 44,49 | 44,49 | 0,38% | - |
| 11.09.2025 | 44,38 | 44,38 | 44,32 | 44,32 | 0,61% | - |
| 10.09.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -0,52% | - |
| 09.09.2025 | 44,33 | 44,33 | 44,28 | 44,28 | -0,29% | - |
| 08.09.2025 | 44,52 | 44,52 | 44,41 | 44,41 | -0,43% | - |
| 05.09.2025 | 45,12 | 45,12 | 44,60 | 44,60 | -0,56% | - |
| 04.09.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 0,22% | - |
| 03.09.2025 | 44,55 | 44,75 | 44,55 | 44,75 | 0,00% | - |
| 02.09.2025 | 44,56 | 44,75 | 44,56 | 44,75 | 0,43% | - |
| 01.09.2025 | 44,52 | 44,56 | 44,52 | 44,56 | -0,45% | - |
| 29.08.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -4,77% | - |
| 28.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,82% | - |
| 27.08.2025 | 45,71 | 45,71 | 45,71 | 45,71 | 2,40% | - |
| 25.08.2025 | 44,33 | 44,64 | 44,33 | 44,64 | 0,45% | - |
| 22.08.2025 | 42,81 | 44,44 | 42,81 | 44,44 | 4,17% | 19,00 |
| 21.08.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -0,26% | - |
| 20.08.2025 | 42,26 | 42,77 | 42,26 | 42,77 | 0,59% | - |
| 19.08.2025 | 42,18 | 42,52 | 42,18 | 42,52 | 0,78% | - |
| 18.08.2025 | 41,90 | 42,19 | 41,90 | 42,19 | -2,29% | - |
| 16.08.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 0,47% | - |
| 14.08.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 2,09% | - |
| 13.08.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 2,93% | - |
| 12.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,66% | - |
| 08.08.2025 | 40,50 | 41,17 | 40,50 | 41,17 | 0,88% | 76,00 |
| 07.08.2025 | 40,81 | 40,81 | 40,81 | 40,81 | -0,63% | - |
| 06.08.2025 | 41,96 | 41,96 | 41,07 | 41,07 | -1,79% | - |
| 05.08.2025 | 41,34 | 41,82 | 41,34 | 41,82 | 0,84% | - |
| 04.08.2025 | 41,20 | 41,47 | 41,20 | 41,47 | 0,61% | - |
| 01.08.2025 | 42,79 | 42,79 | 41,22 | 41,22 | -5,15% | - |
| 31.07.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -0,09% | - |
| 30.07.2025 | 43,25 | 43,50 | 43,25 | 43,50 | 0,23% | - |
| 29.07.2025 | 43,73 | 43,73 | 43,40 | 43,40 | -0,87% | - |
| 28.07.2025 | 43,77 | 43,78 | 43,77 | 43,78 | 0,27% | - |
| 25.07.2025 | 44,13 | 44,13 | 43,66 | 43,66 | -1,38% | - |
| 24.07.2025 | 44,27 | 44,27 | 44,27 | 44,27 | -0,52% | - |
| 23.07.2025 | 44,77 | 44,77 | 44,50 | 44,50 | -0,51% | - |
| 22.07.2025 | 44,00 | 45,02 | 44,00 | 44,73 | 1,13% | - |
| 21.07.2025 | 44,43 | 44,43 | 44,23 | 44,23 | -0,34% | - |
| 18.07.2025 | 44,60 | 44,60 | 44,38 | 44,38 | 1,56% | - |
| 17.07.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,75% | - |
| 16.07.2025 | 43,30 | 44,03 | 43,30 | 44,03 | 0,16% | - |
| 15.07.2025 | 44,74 | 44,74 | 43,96 | 43,96 | -1,68% | - |
| 14.07.2025 | 43,73 | 44,71 | 43,73 | 44,71 | 2,95% | - |
| 11.07.2025 | 43,43 | 43,43 | 43,43 | 43,43 | -0,50% | - |
| 10.07.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -0,59% | - |
| 09.07.2025 | 44,04 | 44,04 | 43,91 | 43,91 | -1,17% | - |
| 08.07.2025 | 44,43 | 44,43 | 44,43 | 44,43 | 3,93% | - |
| 04.07.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -0,54% | - |
| 03.07.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 2,63% | - |
| 02.07.2025 | 41,33 | 41,88 | 41,33 | 41,88 | 5,65% | 500,00 |
| 01.07.2025 | 39,64 | 39,64 | 39,64 | 39,64 | -1,10% | - |
| 30.06.2025 | 40,18 | 40,18 | 40,08 | 40,08 | 0,28% | - |
| 27.06.2025 | 40,33 | 40,33 | 39,97 | 39,97 | -0,57% | - |
| 26.06.2025 | 39,66 | 40,20 | 39,66 | 40,20 | 1,18% | - |
| 25.06.2025 | 39,72 | 39,73 | 39,72 | 39,73 | -0,68% | - |
| 24.06.2025 | 39,91 | 40,00 | 39,91 | 40,00 | 0,93% | - |
| 23.06.2025 | 39,02 | 39,63 | 39,02 | 39,63 | 1,30% | - |
| 20.06.2025 | 38,63 | 39,12 | 38,63 | 39,12 | 1,74% | - |
| 19.06.2025 | 38,82 | 38,82 | 38,45 | 38,45 | -1,21% | - |
| 18.06.2025 | 38,39 | 38,92 | 38,39 | 38,92 | 1,33% | - |
| 17.06.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -0,47% | - |
| 16.06.2025 | 38,49 | 38,59 | 38,49 | 38,59 | 0,08% | - |
| 13.06.2025 | 38,78 | 38,84 | 38,56 | 38,56 | -1,76% | - |
| 12.06.2025 | 39,27 | 39,27 | 39,25 | 39,25 | -1,21% | - |
| 11.06.2025 | 40,25 | 40,25 | 39,73 | 39,73 | -1,66% | - |
| 10.06.2025 | 40,01 | 40,67 | 40,01 | 40,40 | 0,80% | - |
| 09.06.2025 | 39,82 | 40,42 | 39,82 | 40,08 | 3,33% | - |
| 06.06.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 0,23% | - |
| 05.06.2025 | 38,78 | 38,78 | 38,70 | 38,70 | -1,78% | - |
| 04.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,06% | - |
| 03.06.2025 | 38,23 | 38,23 | 38,23 | 38,23 | -0,65% | - |
| 02.06.2025 | 38,55 | 38,55 | 38,48 | 38,48 | -1,89% | - |
| 30.05.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,74% | - |
| 29.05.2025 | 39,85 | 39,90 | 38,90 | 38,93 | -1,37% | 170,00 |
| 28.05.2025 | 40,01 | 40,01 | 39,47 | 39,47 | -1,15% | - |
| 27.05.2025 | 39,16 | 39,93 | 39,16 | 39,93 | 1,78% | - |
| 26.05.2025 | 39,05 | 39,23 | 39,05 | 39,23 | 0,46% | - |