46,270€
-0,27%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,16 | 46,69 | 46,13 | 46,29 | -0,24% | - |
| 21.11.2024 | 45,29 | 46,44 | 45,15 | 46,40 | 2,94% | - |
| 20.11.2024 | 45,11 | 45,11 | 44,87 | 45,07 | -0,42% | - |
| 19.11.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -0,98% | - |
| 18.11.2024 | 45,71 | 45,71 | 45,71 | 45,71 | 0,13% | - |
| 15.11.2024 | 44,78 | 45,65 | 44,78 | 45,65 | 1,06% | - |
| 14.11.2024 | 45,03 | 45,28 | 45,03 | 45,17 | -0,79% | - |
| 13.11.2024 | 44,96 | 46,03 | 44,96 | 45,53 | 0,18% | - |
| 12.11.2024 | 45,33 | 45,45 | 45,33 | 45,45 | 5,28% | - |
| 11.11.2024 | 43,17 | 43,17 | 43,17 | 43,17 | 0,40% | - |
| 08.11.2024 | 43,69 | 43,69 | 43,00 | 43,00 | -2,16% | - |
| 07.11.2024 | 45,57 | 45,57 | 43,95 | 43,95 | 4,94% | - |
| 06.11.2024 | 41,88 | 41,88 | 41,88 | 41,88 | 4,10% | - |
| 05.11.2024 | 39,88 | 40,23 | 39,88 | 40,23 | 0,78% | - |
| 04.11.2024 | 39,96 | 40,03 | 39,92 | 39,92 | -1,21% | - |
| 01.11.2024 | 39,93 | 40,41 | 39,93 | 40,41 | -0,15% | - |
| 31.10.2024 | 40,63 | 40,63 | 40,47 | 40,47 | -1,51% | - |
| 30.10.2024 | 40,44 | 41,20 | 40,44 | 41,09 | 3,19% | 54,00 |
| 29.10.2024 | 40,76 | 41,50 | 39,82 | 39,82 | -3,14% | 355,00 |
| 28.10.2024 | 40,29 | 41,11 | 40,29 | 41,11 | 2,11% | - |
| 25.10.2024 | 40,75 | 40,75 | 40,26 | 40,26 | -1,25% | - |
| 24.10.2024 | 40,22 | 40,77 | 40,22 | 40,77 | 1,07% | - |
| 23.10.2024 | 40,18 | 40,34 | 40,18 | 40,34 | -0,32% | - |
| 22.10.2024 | 39,38 | 40,47 | 39,38 | 40,47 | -1,29% | - |
| 18.10.2024 | 42,47 | 42,47 | 41,00 | 41,00 | -4,65% | - |
| 17.10.2024 | 41,75 | 43,00 | 41,75 | 43,00 | 2,41% | - |
| 16.10.2024 | 40,77 | 42,18 | 40,77 | 41,99 | 0,53% | - |
| 15.10.2024 | 40,20 | 41,77 | 40,20 | 41,77 | 5,29% | - |
| 14.10.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -0,10% | - |
| 11.10.2024 | 38,06 | 39,71 | 38,06 | 39,71 | 2,98% | - |
| 10.10.2024 | 38,15 | 38,61 | 38,15 | 38,56 | 0,94% | - |
| 09.10.2024 | 37,45 | 38,26 | 37,45 | 38,20 | 1,30% | - |
| 08.10.2024 | 38,09 | 38,09 | 37,71 | 37,71 | -1,26% | - |
| 07.10.2024 | 38,49 | 38,49 | 38,19 | 38,19 | -0,65% | - |
| 04.10.2024 | 37,84 | 38,63 | 37,84 | 38,44 | 2,32% | - |
| 03.10.2024 | 37,32 | 37,57 | 37,32 | 37,57 | 0,75% | - |
| 02.10.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -0,72% | - |
| 01.10.2024 | 38,31 | 38,31 | 37,56 | 37,56 | 0,27% | - |
| 27.09.2024 | 37,18 | 37,46 | 37,18 | 37,46 | 0,70% | - |
| 26.09.2024 | 36,36 | 37,20 | 36,36 | 37,20 | -0,19% | - |
| 25.09.2024 | 37,79 | 37,79 | 37,27 | 37,27 | -1,97% | - |
| 23.09.2024 | 38,10 | 38,10 | 37,82 | 38,02 | -0,99% | - |
| 20.09.2024 | 39,11 | 39,11 | 38,40 | 38,40 | -2,12% | - |
| 19.09.2024 | 38,25 | 39,23 | 38,25 | 39,23 | 2,48% | - |
| 18.09.2024 | 37,68 | 38,28 | 37,68 | 38,28 | 1,62% | - |
| 17.09.2024 | 37,52 | 37,85 | 37,52 | 37,67 | -0,19% | - |
| 16.09.2024 | 37,20 | 37,78 | 37,20 | 37,74 | 2,03% | - |
| 13.09.2024 | 35,81 | 37,03 | 35,81 | 36,99 | 3,30% | - |
| 12.09.2024 | 35,85 | 35,89 | 35,81 | 35,81 | -0,08% | - |
| 11.09.2024 | 35,98 | 35,98 | 35,84 | 35,84 | -1,08% | - |
| 10.09.2024 | 35,97 | 36,23 | 35,97 | 36,23 | 0,30% | - |
| 06.09.2024 | 36,66 | 36,66 | 35,97 | 36,12 | -2,01% | - |
| 05.09.2024 | 37,43 | 37,43 | 36,86 | 36,86 | -1,81% | - |
| 04.09.2024 | 38,16 | 38,16 | 37,54 | 37,54 | -2,14% | - |
| 03.09.2024 | 39,31 | 39,31 | 38,36 | 38,36 | -1,51% | - |
| 02.09.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 0,26% | - |
| 30.08.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,21% | - |
| 29.08.2024 | 38,73 | 39,09 | 38,73 | 38,93 | 2,12% | - |
| 27.08.2024 | 38,23 | 38,23 | 38,06 | 38,12 | -1,50% | - |
| 26.08.2024 | 38,66 | 38,70 | 38,51 | 38,70 | -0,15% | - |
| 23.08.2024 | 37,23 | 38,76 | 37,23 | 38,76 | 4,11% | - |
| 22.08.2024 | 37,23 | 37,45 | 37,23 | 37,23 | -0,05% | - |
| 21.08.2024 | 36,78 | 37,25 | 36,78 | 37,25 | -1,35% | - |
| 20.08.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,13% | - |
| 19.08.2024 | 37,73 | 37,88 | 37,73 | 37,81 | 0,93% | - |
| 16.08.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,48% | - |
| 15.08.2024 | 36,52 | 37,65 | 36,52 | 37,64 | 3,10% | - |
| 14.08.2024 | 36,76 | 36,76 | 36,51 | 36,51 | -0,87% | - |
| 13.08.2024 | 36,38 | 36,83 | 36,38 | 36,83 | 0,41% | - |
| 12.08.2024 | 37,20 | 37,20 | 36,68 | 36,68 | -2,50% | - |
| 09.08.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 1,92% | - |
| 08.08.2024 | 36,91 | 36,91 | 36,91 | 36,91 | -0,43% | - |
| 07.08.2024 | 37,51 | 37,53 | 37,07 | 37,07 | -2,55% | - |
| 06.08.2024 | 37,74 | 38,04 | 37,74 | 38,04 | -0,96% | - |
| 05.08.2024 | 38,41 | 38,41 | 38,41 | 38,41 | -6,27% | - |
| 02.08.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -4,85% | - |
| 01.08.2024 | 43,07 | 43,07 | 43,07 | 43,07 | -0,28% | - |
| 31.07.2024 | 43,53 | 43,53 | 43,19 | 43,19 | -0,60% | - |
| 30.07.2024 | 42,37 | 43,45 | 42,37 | 43,45 | -0,11% | - |
| 29.07.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 2,86% | - |
| 26.07.2024 | 42,29 | 42,29 | 42,29 | 42,29 | 1,71% | - |
| 25.07.2024 | 41,58 | 42,32 | 41,58 | 41,58 | -1,59% | - |
| 24.07.2024 | 42,39 | 42,39 | 42,25 | 42,25 | -0,84% | - |
| 23.07.2024 | 41,57 | 42,61 | 41,57 | 42,61 | 3,62% | - |
| 19.07.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -1,72% | - |
| 18.07.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -2,22% | - |
| 17.07.2024 | 42,38 | 42,90 | 42,38 | 42,79 | 0,61% | - |
| 16.07.2024 | 40,54 | 42,53 | 40,54 | 42,53 | 4,81% | - |
| 15.07.2024 | 39,17 | 40,58 | 39,17 | 40,58 | 3,15% | - |
| 12.07.2024 | 39,70 | 39,70 | 39,34 | 39,34 | -1,94% | - |
| 11.07.2024 | 38,28 | 40,12 | 38,28 | 40,12 | 4,51% | - |
| 10.07.2024 | 37,70 | 38,39 | 37,70 | 38,39 | 2,89% | - |
| 09.07.2024 | 36,82 | 37,31 | 36,82 | 37,31 | 1,00% | - |
| 08.07.2024 | 36,50 | 36,94 | 36,50 | 36,94 | -1,86% | - |
| 05.07.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -0,16% | - |
| 04.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -1,15% | - |
| 03.07.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 1,14% | - |
| 02.07.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -0,32% | - |
| 01.07.2024 | 37,89 | 37,89 | 37,83 | 37,83 | 2,08% | - |
| 28.06.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 1,31% | - |