44,465€
0,06%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 44,51 | 44,75 | 44,35 | 44,49 | 0,11% | - |
| 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% | - |
| 15.08.2025 | 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 | -1,47% | - |
| 11.08.2025 | 40,92 | 41,51 | 40,92 | 41,51 | 0,83% | - |
| 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% | - |
| 23.05.2025 | 39,22 | 39,22 | 39,05 | 39,05 | -1,49% | - |
| 22.05.2025 | 39,32 | 39,64 | 39,32 | 39,64 | -0,28% | - |
| 21.05.2025 | 40,51 | 40,57 | 39,75 | 39,75 | -2,93% | 25,00 |
| 20.05.2025 | 41,05 | 41,05 | 40,95 | 40,95 | -0,73% | - |
| 19.05.2025 | 42,01 | 42,01 | 41,25 | 41,25 | -1,65% | - |
| 16.05.2025 | 41,20 | 41,94 | 41,20 | 41,94 | 0,99% | - |
| 15.05.2025 | 41,04 | 41,63 | 41,04 | 41,53 | -0,07% | 60,00 |
| 14.05.2025 | 41,65 | 41,65 | 41,56 | 41,56 | -0,46% | - |
| 13.05.2025 | 41,31 | 41,88 | 41,31 | 41,75 | 0,07% | - |
| 12.05.2025 | 39,92 | 41,72 | 39,92 | 41,72 | 5,35% | - |
| 09.05.2025 | 39,66 | 39,66 | 39,60 | 39,60 | -0,95% | - |
| 08.05.2025 | 38,68 | 40,20 | 38,68 | 39,98 | 4,11% | 30,00 |
| 07.05.2025 | 38,39 | 38,91 | 38,39 | 38,40 | -0,47% | 340,00 |
| 06.05.2025 | 38,58 | 38,90 | 38,58 | 38,58 | 0,29% | - |
| 05.05.2025 | 38,48 | 38,48 | 38,47 | 38,47 | -1,46% | - |
| 02.05.2025 | 37,88 | 39,04 | 37,88 | 39,04 | 4,61% | - |
| 30.04.2025 | 37,51 | 37,51 | 37,32 | 37,32 | -0,67% | - |
| 29.04.2025 | 37,60 | 37,60 | 37,57 | 37,57 | 1,02% | - |
| 28.04.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -0,32% | - |
| 25.04.2025 | 37,40 | 37,49 | 37,31 | 37,31 | -0,05% | - |
| 24.04.2025 | 36,58 | 37,41 | 36,58 | 37,33 | 1,52% | - |
| 23.04.2025 | 36,84 | 37,28 | 36,77 | 36,77 | 2,00% | - |
| 22.04.2025 | 34,63 | 36,05 | 34,63 | 36,05 | -1,15% | - |
| 17.04.2025 | 35,11 | 36,53 | 35,11 | 36,47 | 6,73% | 130,00 |
| 16.04.2025 | 34,03 | 34,17 | 34,03 | 34,17 | -1,67% | - |
| 15.04.2025 | 33,54 | 34,75 | 33,54 | 34,75 | 2,99% | - |
| 14.04.2025 | 33,37 | 33,74 | 33,37 | 33,74 | 0,93% | 130,00 |
| 11.04.2025 | 33,52 | 33,52 | 33,43 | 33,43 | -0,62% | - |
| 10.04.2025 | 36,60 | 36,60 | 33,64 | 33,64 | 0,75% | 54,00 |
| 09.04.2025 | 33,39 | 33,39 | 33,39 | 33,39 | -2,34% | - |
| 08.04.2025 | 35,12 | 35,12 | 34,11 | 34,19 | -0,38% | - |
| 07.04.2025 | 34,01 | 34,32 | 34,01 | 34,32 | -0,78% | 100,00 |
| 04.04.2025 | 34,80 | 34,80 | 33,16 | 34,59 | -2,43% | - |
| 03.04.2025 | 38,77 | 38,77 | 35,45 | 35,45 | -11,68% | 25,00 |
| 02.04.2025 | 39,87 | 40,14 | 39,74 | 40,14 | 0,65% | - |