36,962$
-4,98%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,70 | 37,70 | 36,00 | 36,61 | -5,88% | - |
| 03.04.2025 | 41,78 | 41,78 | 38,87 | 38,90 | -11,09% | 2.707.968,00 |
| 02.04.2025 | 43,02 | 43,75 | 42,63 | 43,75 | 0,85% | 2.372.493,00 |
| 01.04.2025 | 43,25 | 43,47 | 42,44 | 43,38 | -0,14% | 1.366.265,00 |
| 31.03.2025 | 43,73 | 43,74 | 42,76 | 43,44 | -0,67% | 1.301.433,00 |
| 28.03.2025 | 44,78 | 45,04 | 43,53 | 43,73 | -2,76% | 1.978.278,00 |
| 27.03.2025 | 45,21 | 45,57 | 44,77 | 44,97 | -0,90% | 599.235,00 |
| 26.03.2025 | 45,66 | 46,32 | 45,26 | 45,38 | 0,27% | 736.018,00 |
| 25.03.2025 | 45,28 | 45,56 | 44,99 | 45,26 | -0,04% | 965.436,00 |
| 24.03.2025 | 44,80 | 45,44 | 44,75 | 45,28 | 2,19% | 1.033.399,00 |
| 21.03.2025 | 43,90 | 44,44 | 43,40 | 44,31 | 0,36% | 2.886.724,00 |
| 20.03.2025 | 44,31 | 45,11 | 44,12 | 44,15 | -1,03% | 1.050.331,00 |
| 19.03.2025 | 44,13 | 45,26 | 43,87 | 44,61 | 0,95% | 996.826,00 |
| 18.03.2025 | 44,25 | 44,49 | 43,73 | 44,19 | -0,16% | 1.037.229,00 |
| 17.03.2025 | 44,17 | 44,45 | 43,45 | 44,26 | 0,16% | 1.394.475,00 |
| 14.03.2025 | 43,33 | 44,26 | 43,18 | 44,19 | 2,91% | 869.035,00 |
| 13.03.2025 | 43,89 | 44,34 | 42,90 | 42,94 | -2,16% | 825.452,00 |
| 12.03.2025 | 44,24 | 44,52 | 43,36 | 43,89 | 0,85% | 1.042.479,00 |
| 11.03.2025 | 44,43 | 44,76 | 43,48 | 43,52 | -2,00% | 1.486.344,00 |
| 10.03.2025 | 45,15 | 46,03 | 44,23 | 44,41 | -2,52% | 2.201.472,00 |
| 07.03.2025 | 44,58 | 45,62 | 43,81 | 45,56 | 1,63% | 1.332.640,00 |
| 06.03.2025 | 45,01 | 45,13 | 44,27 | 44,83 | -1,23% | 1.244.948,00 |
| 05.03.2025 | 45,72 | 46,26 | 44,45 | 45,39 | -0,66% | 1.069.861,00 |
| 04.03.2025 | 46,27 | 46,86 | 44,87 | 45,69 | -2,99% | 1.336.429,00 |
| 03.03.2025 | 48,10 | 48,60 | 46,63 | 47,10 | -1,90% | 853.982,00 |
| 28.02.2025 | 47,74 | 48,32 | 47,30 | 48,01 | 0,88% | 780.302,00 |
| 27.02.2025 | 48,13 | 48,67 | 47,31 | 47,59 | -0,90% | 711.456,00 |
| 26.02.2025 | 48,36 | 48,79 | 47,59 | 48,02 | 0,01% | 1.188.569,00 |
| 25.02.2025 | 47,51 | 48,18 | 46,99 | 48,02 | 1,75% | 1.411.469,00 |
| 24.02.2025 | 47,93 | 48,10 | 46,86 | 47,19 | -0,55% | 1.145.602,00 |
| 21.02.2025 | 49,66 | 49,85 | 47,15 | 47,45 | -3,95% | 1.115.588,00 |
| 20.02.2025 | 50,27 | 50,42 | 48,90 | 49,40 | -2,20% | 805.773,00 |
| 19.02.2025 | 50,93 | 51,45 | 50,38 | 50,51 | -1,83% | 944.455,00 |
| 18.02.2025 | 52,04 | 52,18 | 51,08 | 51,45 | -0,63% | 1.343.475,00 |
| 17.02.2025 | 51,99 | 51,99 | 51,77 | 51,78 | -0,16% | - |
| 14.02.2025 | 52,68 | 53,02 | 51,65 | 51,86 | -1,44% | 1.158.083,00 |
| 13.02.2025 | 52,50 | 52,94 | 51,89 | 52,62 | 0,21% | 809.934,00 |
| 12.02.2025 | 52,47 | 53,37 | 52,18 | 52,51 | -1,11% | 1.575.960,00 |
| 11.02.2025 | 50,86 | 53,22 | 50,68 | 53,10 | 3,53% | 1.462.993,00 |
| 10.02.2025 | 52,23 | 52,23 | 51,23 | 51,29 | -1,33% | 897.371,00 |
| 07.02.2025 | 53,02 | 53,04 | 51,73 | 51,98 | -1,96% | 975.194,00 |
| 06.02.2025 | 52,31 | 53,64 | 52,10 | 53,02 | 2,02% | 1.592.170,00 |
| 05.02.2025 | 50,99 | 52,03 | 50,82 | 51,97 | 2,24% | 1.133.849,00 |
| 04.02.2025 | 49,55 | 50,98 | 49,55 | 50,83 | 2,40% | 982.603,00 |
| 03.02.2025 | 49,63 | 50,35 | 48,96 | 49,64 | -2,26% | 1.206.733,00 |
| 31.01.2025 | 50,96 | 51,34 | 50,49 | 50,79 | -0,16% | 1.466.487,00 |
| 30.01.2025 | 50,99 | 51,61 | 50,35 | 50,87 | 0,73% | 1.000.947,00 |
| 29.01.2025 | 50,96 | 51,43 | 49,72 | 50,50 | -0,79% | 1.151.066,00 |
| 28.01.2025 | 51,12 | 51,30 | 50,06 | 50,90 | -0,53% | 909.858,00 |
| 27.01.2025 | 51,13 | 51,52 | 50,47 | 51,17 | 0,47% | 953.334,00 |
| 24.01.2025 | 50,89 | 51,35 | 50,33 | 50,93 | 0,12% | 941.908,00 |
| 23.01.2025 | 51,00 | 51,37 | 50,59 | 50,87 | -0,20% | 1.076.752,00 |
| 22.01.2025 | 50,32 | 50,97 | 50,11 | 50,97 | 0,85% | 1.638.095,00 |
| 21.01.2025 | 50,54 | 51,45 | 50,13 | 50,54 | 1,61% | 2.109.785,00 |
| 17.01.2025 | 47,97 | 49,84 | 47,14 | 49,74 | 9,70% | 4.130.137,00 |
| 16.01.2025 | 44,68 | 45,52 | 44,64 | 45,34 | 0,27% | 1.484.442,00 |
| 15.01.2025 | 45,81 | 46,11 | 44,56 | 45,22 | 2,77% | 1.953.535,00 |
| 14.01.2025 | 42,63 | 44,35 | 42,40 | 44,00 | 3,88% | 2.073.341,00 |
| 13.01.2025 | 41,44 | 42,42 | 41,34 | 42,36 | 1,55% | 2.168.358,00 |
| 10.01.2025 | 42,47 | 42,79 | 41,38 | 41,71 | -3,54% | 1.661.612,00 |
| 08.01.2025 | 43,03 | 43,68 | 42,60 | 43,24 | -0,37% | 1.288.501,00 |
| 07.01.2025 | 44,10 | 44,59 | 42,94 | 43,40 | -1,54% | 1.280.968,00 |
| 06.01.2025 | 44,30 | 45,12 | 43,95 | 44,08 | 0,23% | 1.366.641,00 |
| 03.01.2025 | 44,13 | 44,27 | 43,07 | 43,98 | 0,34% | 1.419.856,00 |
| 02.01.2025 | 44,94 | 45,17 | 43,63 | 43,83 | -1,57% | 856.865,00 |
| 31.12.2024 | 44,74 | 45,18 | 44,40 | 44,53 | 0,16% | 1.148.088,00 |
| 30.12.2024 | 44,20 | 44,82 | 43,67 | 44,46 | -0,25% | 632.955,00 |
| 27.12.2024 | 44,62 | 45,12 | 43,91 | 44,57 | -0,93% | 476.250,00 |
| 26.12.2024 | 44,39 | 45,02 | 44,06 | 44,99 | 0,65% | 591.538,00 |
| 24.12.2024 | 44,46 | 44,77 | 44,27 | 44,70 | 0,68% | 274.147,00 |
| 23.12.2024 | 43,76 | 44,48 | 43,57 | 44,40 | 1,30% | 598.436,00 |
| 20.12.2024 | 43,40 | 44,69 | 43,38 | 43,83 | 0,92% | 3.744.492,00 |
| 19.12.2024 | 44,71 | 45,11 | 43,21 | 43,43 | -0,89% | 1.142.194,00 |
| 18.12.2024 | 46,66 | 46,88 | 43,66 | 43,82 | -5,60% | 1.263.947,00 |
| 17.12.2024 | 47,25 | 47,61 | 45,97 | 46,42 | -2,70% | 1.178.689,00 |
| 16.12.2024 | 46,61 | 47,76 | 46,42 | 47,71 | 1,97% | 1.071.017,00 |
| 13.12.2024 | 47,26 | 47,58 | 46,38 | 46,79 | -0,93% | 830.713,00 |
| 12.12.2024 | 47,56 | 47,93 | 47,13 | 47,23 | -0,69% | 558.746,00 |
| 11.12.2024 | 47,89 | 48,16 | 47,38 | 47,56 | 0,72% | 770.956,00 |
| 10.12.2024 | 47,36 | 48,07 | 46,66 | 47,22 | -0,08% | 861.266,00 |
| 09.12.2024 | 47,48 | 47,90 | 47,11 | 47,26 | -0,48% | 902.117,00 |
| 06.12.2024 | 47,81 | 47,96 | 46,96 | 47,49 | 0,30% | 527.153,00 |
| 05.12.2024 | 48,30 | 48,64 | 47,25 | 47,35 | -1,33% | 760.082,00 |
| 04.12.2024 | 48,37 | 48,60 | 47,49 | 47,99 | -0,68% | 658.905,00 |
| 03.12.2024 | 48,78 | 48,96 | 47,96 | 48,32 | -1,13% | 886.272,00 |
| 02.12.2024 | 49,81 | 49,85 | 48,78 | 48,87 | -2,20% | 1.161.277,00 |
| 29.11.2024 | 50,44 | 50,58 | 49,70 | 49,97 | 0,06% | 532.824,00 |
| 27.11.2024 | 50,41 | 50,83 | 49,64 | 49,94 | 0,08% | 1.490.110,00 |
| 26.11.2024 | 50,16 | 50,32 | 49,77 | 49,90 | -1,29% | 822.194,00 |
| 25.11.2024 | 50,00 | 51,50 | 49,77 | 50,55 | 2,47% | 1.463.311,00 |
| 22.11.2024 | 48,33 | 49,45 | 48,33 | 49,33 | 2,03% | 1.294.429,00 |
| 21.11.2024 | 47,91 | 48,95 | 47,79 | 48,35 | 1,38% | 723.369,00 |
| 20.11.2024 | 47,90 | 48,22 | 47,11 | 47,69 | -0,54% | 709.544,00 |
| 19.11.2024 | 47,24 | 48,18 | 47,15 | 47,95 | -0,58% | 825.218,00 |
| 18.11.2024 | 48,48 | 49,09 | 48,18 | 48,23 | -0,54% | 1.601.432,00 |
| 15.11.2024 | 47,97 | 48,64 | 47,41 | 48,49 | 1,51% | 1.289.647,00 |
| 14.11.2024 | 48,05 | 48,24 | 47,42 | 47,77 | -0,21% | 1.168.997,00 |
| 13.11.2024 | 48,60 | 49,43 | 47,85 | 47,87 | -0,66% | 1.466.162,00 |
| 12.11.2024 | 48,19 | 49,00 | 47,67 | 48,19 | -0,84% | 1.121.556,00 |
| 11.11.2024 | 47,30 | 48,76 | 47,10 | 48,60 | 4,61% | 1.794.270,00 |