47,786$
2,74%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 46,48 | 48,04 | 46,33 | 47,77 | 2,71% | 1.345.694,00 |
| 13.01.2026 | 47,76 | 47,83 | 46,37 | 46,51 | -3,06% | 1.597.092,00 |
| 12.01.2026 | 48,00 | 48,22 | 47,46 | 47,98 | -0,68% | 1.121.124,00 |
| 09.01.2026 | 48,15 | 48,83 | 47,76 | 48,31 | 0,50% | 1.338.266,00 |
| 08.01.2026 | 46,99 | 48,57 | 46,85 | 48,07 | 2,36% | 1.188.522,00 |
| 07.01.2026 | 47,23 | 47,56 | 46,23 | 46,96 | -1,07% | 1.686.125,00 |
| 06.01.2026 | 47,04 | 47,57 | 46,81 | 47,47 | 0,79% | 1.020.169,00 |
| 05.01.2026 | 46,88 | 48,01 | 46,81 | 47,10 | 0,13% | 1.765.665,00 |
| 02.01.2026 | 46,15 | 47,26 | 45,66 | 47,04 | 2,22% | 874.540,00 |
| 31.12.2025 | 46,60 | 46,72 | 45,99 | 46,02 | -1,12% | 1.014.839,00 |
| 30.12.2025 | 46,65 | 46,80 | 46,30 | 46,54 | -0,13% | 731.728,00 |
| 29.12.2025 | 47,27 | 47,40 | 46,57 | 46,60 | -1,19% | 527.730,00 |
| 26.12.2025 | 47,19 | 47,56 | 46,99 | 47,16 | -0,06% | 581.890,00 |
| 24.12.2025 | 47,32 | 47,43 | 47,00 | 47,19 | -0,27% | 473.686,00 |
| 23.12.2025 | 47,85 | 48,02 | 47,29 | 47,32 | -1,09% | 721.896,00 |
| 22.12.2025 | 47,22 | 48,10 | 47,16 | 47,84 | 1,18% | 728.488,00 |
| 19.12.2025 | 47,75 | 48,18 | 47,05 | 47,28 | -1,54% | 2.760.124,00 |
| 18.12.2025 | 48,58 | 48,91 | 47,95 | 48,02 | -0,68% | 900.057,00 |
| 17.12.2025 | 48,12 | 48,87 | 48,12 | 48,35 | 0,54% | 835.037,00 |
| 16.12.2025 | 48,35 | 48,44 | 47,73 | 48,09 | -0,08% | 943.641,00 |
| 15.12.2025 | 49,18 | 49,28 | 48,04 | 48,13 | -1,17% | 1.053.141,00 |
| 12.12.2025 | 48,99 | 49,13 | 48,24 | 48,70 | -0,20% | 901.407,00 |
| 11.12.2025 | 48,45 | 49,28 | 48,44 | 48,80 | 0,66% | 754.652,00 |
| 10.12.2025 | 46,63 | 48,75 | 46,47 | 48,48 | 3,97% | 1.069.501,00 |
| 09.12.2025 | 46,75 | 47,56 | 46,56 | 46,63 | -0,26% | 769.232,00 |
| 08.12.2025 | 47,20 | 47,69 | 46,71 | 46,75 | -1,08% | 885.699,00 |
| 05.12.2025 | 46,69 | 47,41 | 46,60 | 47,26 | 0,70% | 815.537,00 |
| 04.12.2025 | 46,45 | 46,95 | 46,19 | 46,93 | 0,60% | 1.352.144,00 |
| 03.12.2025 | 46,11 | 46,87 | 46,01 | 46,65 | 1,44% | 1.405.445,00 |
| 02.12.2025 | 46,51 | 46,74 | 45,99 | 45,99 | -0,94% | 780.936,00 |
| 01.12.2025 | 45,60 | 46,56 | 45,60 | 46,43 | 0,88% | 980.776,00 |
| 28.11.2025 | 46,30 | 46,30 | 45,91 | 46,02 | 0,04% | 379.029,00 |
| 26.11.2025 | 45,78 | 46,38 | 45,40 | 46,00 | 0,11% | 713.608,00 |
| 25.11.2025 | 45,03 | 46,22 | 45,03 | 45,95 | 2,41% | 1.323.930,00 |
| 24.11.2025 | 45,06 | 45,33 | 44,58 | 44,87 | 0,36% | 1.430.687,00 |
| 21.11.2025 | 43,63 | 45,14 | 43,45 | 44,71 | 3,40% | 1.040.436,00 |
| 20.11.2025 | 44,18 | 44,60 | 43,07 | 43,24 | -1,19% | 1.384.478,00 |
| 19.11.2025 | 43,00 | 43,88 | 42,85 | 43,76 | 1,81% | 911.769,00 |
| 18.11.2025 | 42,43 | 43,24 | 42,37 | 42,98 | 0,80% | 1.204.162,00 |
| 17.11.2025 | 43,93 | 44,25 | 42,52 | 42,64 | -3,31% | 1.387.607,00 |
| 14.11.2025 | 43,75 | 44,28 | 43,26 | 44,10 | 0,27% | 992.433,00 |
| 13.11.2025 | 44,77 | 45,07 | 43,75 | 43,98 | -2,24% | 1.138.078,00 |
| 12.11.2025 | 45,12 | 45,55 | 44,69 | 44,99 | 0,09% | 1.085.303,00 |
| 11.11.2025 | 44,77 | 45,13 | 44,27 | 44,95 | 0,81% | 845.409,00 |
| 10.11.2025 | 44,46 | 45,32 | 44,06 | 44,59 | 0,47% | 1.298.255,00 |
| 07.11.2025 | 43,60 | 44,40 | 43,02 | 44,38 | 1,37% | 1.889.729,00 |
| 06.11.2025 | 44,36 | 44,81 | 43,71 | 43,78 | -1,46% | 1.375.288,00 |
| 05.11.2025 | 44,57 | 45,30 | 44,28 | 44,43 | -0,60% | 1.078.970,00 |
| 04.11.2025 | 44,51 | 44,86 | 43,78 | 44,70 | -0,15% | 1.307.315,00 |
| 03.11.2025 | 44,74 | 45,26 | 44,21 | 44,77 | -0,50% | 1.320.328,00 |
| 31.10.2025 | 44,47 | 45,16 | 44,00 | 44,99 | 0,99% | 1.705.699,00 |
| 30.10.2025 | 45,05 | 45,65 | 44,52 | 44,55 | -1,18% | 1.432.734,00 |
| 29.10.2025 | 45,21 | 45,88 | 44,65 | 45,08 | -0,79% | 1.190.913,00 |
| 28.10.2025 | 46,00 | 46,14 | 45,22 | 45,44 | -1,28% | 927.970,00 |
| 27.10.2025 | 46,19 | 46,19 | 45,62 | 46,03 | 0,63% | 1.019.570,00 |
| 24.10.2025 | 45,65 | 46,03 | 45,40 | 45,74 | 1,46% | 1.048.408,00 |
| 23.10.2025 | 45,48 | 45,59 | 44,88 | 45,08 | -0,88% | 1.213.827,00 |
| 22.10.2025 | 45,76 | 46,18 | 45,27 | 45,49 | -0,03% | 2.082.247,00 |
| 21.10.2025 | 45,78 | 46,46 | 45,46 | 45,50 | -1,52% | 1.844.458,00 |
| 20.10.2025 | 46,01 | 46,54 | 45,69 | 46,20 | 0,58% | 1.734.265,00 |
| 17.10.2025 | 45,84 | 46,07 | 44,45 | 45,94 | -2,31% | - |
| 16.10.2025 | 50,22 | 50,25 | 46,95 | 47,02 | -6,89% | 2.115.519,00 |
| 15.10.2025 | 51,60 | 51,70 | 50,04 | 50,50 | -1,58% | 1.405.491,00 |
| 14.10.2025 | 49,65 | 51,42 | 49,54 | 51,31 | 2,09% | 1.581.183,00 |
| 13.10.2025 | 49,73 | 50,51 | 49,46 | 50,26 | 2,93% | 1.230.288,00 |
| 10.10.2025 | 51,55 | 51,68 | 48,80 | 48,83 | -4,91% | 1.081.149,00 |
| 09.10.2025 | 52,20 | 52,20 | 51,21 | 51,35 | -1,31% | 691.466,00 |
| 08.10.2025 | 52,27 | 52,34 | 51,59 | 52,03 | 0,08% | 1.020.309,00 |
| 07.10.2025 | 51,84 | 52,22 | 51,57 | 51,99 | 0,64% | 884.456,00 |
| 06.10.2025 | 51,73 | 52,68 | 51,28 | 51,66 | 0,84% | 1.261.499,00 |
| 03.10.2025 | 50,86 | 51,44 | 50,64 | 51,23 | 0,73% | 1.043.667,00 |
| 02.10.2025 | 50,67 | 51,29 | 50,10 | 50,86 | 0,26% | 1.194.620,00 |
| 01.10.2025 | 50,97 | 51,29 | 50,39 | 50,73 | -0,49% | 1.040.673,00 |
| 30.09.2025 | 51,21 | 51,65 | 50,28 | 50,98 | -0,45% | 733.312,00 |
| 29.09.2025 | 52,47 | 52,47 | 50,78 | 51,21 | -1,54% | 716.976,00 |
| 26.09.2025 | 52,04 | 52,37 | 51,50 | 52,01 | 0,33% | 497.029,00 |
| 25.09.2025 | 51,23 | 52,00 | 50,60 | 51,84 | 1,37% | 851.232,00 |
| 24.09.2025 | 51,69 | 51,99 | 50,97 | 51,14 | -0,87% | 843.756,00 |
| 23.09.2025 | 51,91 | 52,83 | 51,49 | 51,59 | -0,08% | 617.302,00 |
| 22.09.2025 | 52,44 | 52,60 | 51,27 | 51,63 | -1,84% | 516.370,00 |
| 19.09.2025 | 53,13 | 53,41 | 52,10 | 52,60 | -1,00% | 2.417.980,00 |
| 18.09.2025 | 52,09 | 53,30 | 51,90 | 53,13 | 2,25% | 1.321.912,00 |
| 17.09.2025 | 51,30 | 53,00 | 51,19 | 51,96 | 1,48% | 1.784.490,00 |
| 16.09.2025 | 51,86 | 51,86 | 50,58 | 51,20 | -1,22% | 742.148,00 |
| 15.09.2025 | 52,39 | 52,60 | 51,74 | 51,83 | -0,69% | 714.986,00 |
| 12.09.2025 | 52,48 | 52,84 | 52,08 | 52,19 | -0,59% | 470.019,00 |
| 11.09.2025 | 52,18 | 52,63 | 51,88 | 52,50 | 0,48% | 621.879,00 |
| 10.09.2025 | 52,08 | 52,69 | 51,95 | 52,25 | 0,50% | 909.090,00 |
| 09.09.2025 | 52,53 | 52,64 | 51,75 | 51,99 | -1,03% | 638.028,00 |
| 08.09.2025 | 52,50 | 52,58 | 51,75 | 52,53 | 0,34% | 645.397,00 |
| 05.09.2025 | 53,18 | 53,66 | 52,18 | 52,35 | -1,10% | 746.300,00 |
| 04.09.2025 | 52,78 | 53,31 | 52,61 | 52,93 | 0,53% | 772.441,00 |
| 03.09.2025 | 52,34 | 52,97 | 52,12 | 52,65 | 0,59% | 664.190,00 |
| 02.09.2025 | 51,88 | 52,44 | 51,32 | 52,34 | -0,25% | 844.850,00 |
| 29.08.2025 | 52,63 | 52,92 | 52,37 | 52,47 | -0,30% | 733.417,00 |
| 28.08.2025 | 53,28 | 53,42 | 52,25 | 52,63 | -0,96% | 715.756,00 |
| 27.08.2025 | 52,18 | 53,66 | 52,11 | 53,14 | 1,94% | 1.396.445,00 |
| 26.08.2025 | 51,78 | 52,42 | 51,40 | 52,13 | 0,68% | 801.909,00 |
| 25.08.2025 | 52,05 | 52,42 | 51,69 | 51,78 | -0,84% | 553.916,00 |
| 22.08.2025 | 50,01 | 52,33 | 50,00 | 52,22 | 4,63% | 773.759,00 |