40,440€
1,97%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 40,25 | 40,44 | 40,20 | 40,44 | 1,97% | - |
| 12.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -2,24% | - |
| 11.03.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -2,57% | - |
| 10.03.2025 | 41,64 | 41,64 | 41,64 | 41,64 | 0,92% | - |
| 07.03.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -1,08% | - |
| 06.03.2025 | 41,71 | 41,71 | 41,71 | 41,71 | -2,86% | - |
| 05.03.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -3,98% | - |
| 04.03.2025 | 44,72 | 44,72 | 44,72 | 44,72 | -2,70% | - |
| 03.03.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,01% | - |
| 28.02.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,55% | - |
| 27.02.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 0,24% | - |
| 26.02.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,92% | - |
| 25.02.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -0,42% | - |
| 24.02.2025 | 44,97 | 44,97 | 44,97 | 44,97 | -3,89% | - |
| 21.02.2025 | 46,79 | 46,79 | 46,79 | 46,79 | -2,50% | - |
| 20.02.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -1,86% | - |
| 19.02.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -1,09% | - |
| 18.02.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 0,43% | - |
| 17.02.2025 | 49,23 | 49,23 | 49,23 | 49,23 | -2,24% | - |
| 14.02.2025 | 50,02 | 50,36 | 50,02 | 50,36 | 0,48% | 42,00 |
| 13.02.2025 | 50,12 | 50,12 | 50,12 | 50,12 | -1,57% | - |
| 12.02.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 3,29% | - |
| 11.02.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,75% | - |
| 10.02.2025 | 50,18 | 50,18 | 50,18 | 50,18 | -1,14% | - |
| 07.02.2025 | 50,76 | 50,76 | 50,76 | 50,76 | 1,89% | - |
| 06.02.2025 | 49,82 | 49,82 | 49,82 | 49,82 | 3,04% | - |
| 05.02.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 1,02% | - |
| 04.02.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -1,10% | - |
| 03.02.2025 | 48,39 | 48,39 | 48,39 | 48,39 | -1,04% | - |
| 31.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,03% | - |
| 30.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,51% | - |
| 29.01.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -0,29% | - |
| 28.01.2025 | 48,79 | 48,79 | 48,79 | 48,79 | 0,81% | - |
| 27.01.2025 | 47,67 | 48,99 | 47,67 | 48,40 | 0,27% | 1.015,00 |
| 24.01.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -0,62% | - |
| 23.01.2025 | 48,57 | 48,57 | 48,57 | 48,57 | 0,19% | - |
| 22.01.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 1,64% | - |
| 21.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,52% | - |
| 20.01.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 8,36% | - |
| 17.01.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,19% | - |
| 16.01.2025 | 43,73 | 43,73 | 43,73 | 43,73 | 2,94% | - |
| 15.01.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 4,30% | - |
| 14.01.2025 | 40,73 | 40,73 | 40,73 | 40,73 | -0,42% | - |
| 13.01.2025 | 40,44 | 40,90 | 40,44 | 40,90 | -1,37% | 20,00 |
| 10.01.2025 | 41,65 | 42,50 | 41,47 | 41,47 | -0,38% | 485,00 |
| 09.01.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,24% | - |
| 08.01.2025 | 41,73 | 41,73 | 41,73 | 41,73 | -1,16% | - |
| 07.01.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -0,45% | - |
| 06.01.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,02% | 66,00 |
| 03.01.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,96% | - |
| 02.01.2025 | 42,83 | 42,83 | 42,83 | 42,83 | -0,28% | - |
| 30.12.2024 | 42,40 | 42,95 | 42,40 | 42,95 | -1,01% | 73,00 |
| 27.12.2024 | 42,88 | 43,44 | 42,88 | 43,39 | 3,68% | 123,00 |
| 23.12.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,58% | - |
| 20.12.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -0,69% | - |
| 19.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -4,51% | - |
| 18.12.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -2,79% | - |
| 17.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | 2,06% | - |
| 16.12.2024 | 44,23 | 44,23 | 44,23 | 44,23 | -1,38% | - |
| 13.12.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,16% | - |
| 12.12.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,69% | - |
| 11.12.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 0,22% | - |
| 10.12.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -0,56% | - |
| 09.12.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 0,67% | - |
| 06.12.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -1,83% | - |
| 05.12.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -0,72% | - |
| 04.12.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,40% | - |
| 03.12.2024 | 46,27 | 46,27 | 46,27 | 46,27 | -1,68% | - |
| 02.12.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,26% | - |
| 29.11.2024 | 46,94 | 46,94 | 46,94 | 46,94 | -0,30% | - |
| 28.11.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -0,44% | - |
| 27.11.2024 | 47,29 | 47,29 | 47,29 | 47,29 | -1,42% | - |
| 26.11.2024 | 47,97 | 47,97 | 47,97 | 47,97 | 2,35% | - |
| 25.11.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 2,11% | - |
| 22.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,77% | - |
| 21.11.2024 | 44,90 | 45,10 | 44,90 | 45,10 | 0,13% | 70,00 |
| 20.11.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -0,51% | - |
| 19.11.2024 | 45,27 | 45,27 | 45,27 | 45,27 | -1,31% | - |
| 18.11.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 2,25% | - |
| 15.11.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,86% | - |
| 14.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 13.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,04% | - |
| 12.11.2024 | 45,56 | 45,56 | 45,27 | 45,27 | 4,82% | 17,00 |
| 11.11.2024 | 43,19 | 43,19 | 43,19 | 43,19 | -1,44% | - |
| 08.11.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -4,24% | - |
| 07.11.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 10,64% | - |
| 06.11.2024 | 41,36 | 41,36 | 41,36 | 41,36 | 3,48% | - |
| 05.11.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -0,35% | - |
| 04.11.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,07% | - |
| 01.11.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -1,96% | - |
| 31.10.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 0,49% | - |
| 30.10.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,64% | - |
| 29.10.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 1,74% | - |
| 28.10.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -1,52% | - |
| 25.10.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 1,16% | - |
| 24.10.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,02% | - |
| 23.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,15% | - |
| 22.10.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -3,51% | - |
| 21.10.2024 | 40,99 | 40,99 | 40,99 | 40,99 | -4,36% | - |
| 18.10.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 2,29% | - |