46,340$
-0,90%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 45,89 | 46,86 | 45,81 | 46,76 | 2,41% | 2.323.715,00 |
| 16.10.2024 | 44,99 | 46,32 | 44,91 | 45,66 | 2,15% | 1.965.200,00 |
| 15.10.2024 | 44,31 | 45,82 | 43,85 | 44,70 | 1,50% | 1.221.972,00 |
| 14.10.2024 | 43,62 | 44,29 | 43,27 | 44,04 | 0,87% | 755.583,00 |
| 11.10.2024 | 42,22 | 43,81 | 42,06 | 43,66 | 3,00% | 1.627.456,00 |
| 10.10.2024 | 41,85 | 42,41 | 41,53 | 42,39 | 0,83% | 1.098.574,00 |
| 09.10.2024 | 41,34 | 42,10 | 41,09 | 42,04 | 1,57% | 1.488.252,00 |
| 08.10.2024 | 42,11 | 42,29 | 41,37 | 41,39 | -1,71% | 761.677,00 |
| 07.10.2024 | 42,25 | 42,48 | 41,68 | 42,11 | -0,33% | 745.341,00 |
| 04.10.2024 | 42,62 | 43,09 | 42,15 | 42,25 | 0,74% | 1.214.532,00 |
| 03.10.2024 | 41,28 | 41,98 | 40,90 | 41,94 | 1,08% | 734.882,00 |
| 02.10.2024 | 41,59 | 42,35 | 41,26 | 41,49 | -0,43% | 726.919,00 |
| 01.10.2024 | 42,58 | 42,61 | 41,04 | 41,67 | -3,07% | 1.215.958,00 |
| 30.09.2024 | 42,00 | 43,26 | 41,76 | 42,99 | 2,28% | 880.784,00 |
| 27.09.2024 | 42,07 | 42,36 | 41,58 | 42,03 | 0,74% | 1.031.792,00 |
| 26.09.2024 | 41,27 | 41,92 | 40,75 | 41,72 | 2,61% | 1.293.851,00 |
| 25.09.2024 | 41,89 | 41,89 | 40,61 | 40,66 | -2,56% | 1.262.787,00 |
| 24.09.2024 | 42,31 | 42,64 | 41,54 | 41,73 | -1,30% | 1.003.299,00 |
| 23.09.2024 | 42,87 | 43,14 | 42,07 | 42,28 | -1,12% | 1.035.387,00 |
| 20.09.2024 | 43,57 | 43,57 | 42,73 | 42,76 | -2,75% | 2.088.658,00 |
| 19.09.2024 | 43,55 | 44,19 | 42,98 | 43,97 | 3,12% | 1.547.233,00 |
| 18.09.2024 | 42,29 | 43,77 | 41,64 | 42,64 | 1,23% | 1.476.565,00 |
| 17.09.2024 | 42,00 | 42,70 | 41,75 | 42,12 | 0,19% | 1.124.775,00 |
| 16.09.2024 | 41,65 | 42,27 | 41,29 | 42,04 | 1,13% | 1.112.146,00 |
| 13.09.2024 | 40,36 | 41,58 | 40,36 | 41,57 | 4,06% | 1.596.453,00 |
| 12.09.2024 | 39,75 | 40,10 | 39,26 | 39,95 | 0,73% | 878.551,00 |
| 11.09.2024 | 39,70 | 39,79 | 38,58 | 39,66 | -1,27% | 977.847,00 |
| 10.09.2024 | 40,11 | 40,19 | 38,80 | 40,17 | 0,30% | 1.229.432,00 |
| 09.09.2024 | 39,98 | 40,32 | 39,64 | 40,05 | 0,33% | 1.138.370,00 |
| 06.09.2024 | 41,08 | 41,39 | 39,83 | 39,92 | -2,52% | 1.095.860,00 |
| 05.09.2024 | 42,18 | 42,23 | 40,91 | 40,95 | -1,94% | 881.972,00 |
| 04.09.2024 | 42,44 | 42,86 | 41,53 | 41,76 | -1,95% | 891.344,00 |
| 03.09.2024 | 42,92 | 43,50 | 42,44 | 42,59 | -1,75% | 863.961,00 |
| 30.08.2024 | 43,54 | 43,65 | 42,79 | 43,35 | 0,23% | 552.216,00 |
| 29.08.2024 | 43,61 | 43,72 | 42,97 | 43,25 | -0,12% | 817.503,00 |
| 28.08.2024 | 42,43 | 43,37 | 42,43 | 43,30 | 1,33% | 770.916,00 |
| 27.08.2024 | 42,68 | 42,88 | 42,19 | 42,73 | -0,54% | 1.278.651,00 |
| 26.08.2024 | 44,08 | 44,16 | 42,94 | 42,96 | -1,26% | 1.062.780,00 |
| 23.08.2024 | 42,00 | 44,23 | 41,97 | 43,51 | 4,59% | 1.181.243,00 |
| 22.08.2024 | 41,59 | 42,25 | 41,50 | 41,60 | -0,36% | 591.979,00 |
| 21.08.2024 | 41,46 | 41,77 | 40,86 | 41,75 | 1,51% | 600.223,00 |
| 20.08.2024 | 42,02 | 42,02 | 41,06 | 41,13 | -2,28% | 810.211,00 |
| 19.08.2024 | 42,02 | 42,19 | 41,65 | 42,09 | 0,25% | 1.077.016,00 |
| 16.08.2024 | 41,14 | 42,21 | 41,14 | 41,99 | 1,61% | 1.190.954,00 |
| 15.08.2024 | 40,82 | 41,58 | 40,72 | 41,32 | 2,51% | 1.419.453,00 |
| 14.08.2024 | 40,79 | 40,87 | 40,17 | 40,31 | -0,79% | 831.212,00 |
| 13.08.2024 | 40,39 | 40,79 | 39,75 | 40,63 | 1,65% | 779.158,00 |
| 12.08.2024 | 41,38 | 41,66 | 39,88 | 39,97 | -2,23% | 1.812.323,00 |
| 09.08.2024 | 41,20 | 41,28 | 40,68 | 40,88 | -1,06% | 1.431.942,00 |
| 08.08.2024 | 41,42 | 41,64 | 40,87 | 41,32 | 1,55% | 848.742,00 |
| 07.08.2024 | 41,90 | 42,00 | 40,50 | 40,69 | -0,71% | 1.075.405,00 |
| 06.08.2024 | 41,32 | 41,99 | 40,85 | 40,98 | -0,53% | 1.552.650,00 |
| 05.08.2024 | 40,65 | 42,23 | 40,20 | 41,20 | -4,50% | 1.599.724,00 |
| 02.08.2024 | 43,20 | 43,48 | 42,19 | 43,14 | -3,71% | 961.283,00 |
| 01.08.2024 | 46,77 | 47,16 | 44,56 | 44,80 | -4,44% | 1.149.673,00 |
| 31.07.2024 | 47,00 | 47,65 | 46,62 | 46,88 | -0,40% | 1.360.512,00 |
| 30.07.2024 | 46,36 | 47,14 | 46,10 | 47,07 | 2,06% | 966.717,00 |
| 29.07.2024 | 47,06 | 47,16 | 46,03 | 46,12 | -1,37% | 828.630,00 |
| 26.07.2024 | 46,35 | 46,90 | 46,33 | 46,76 | 1,54% | 993.070,00 |
| 25.07.2024 | 45,10 | 46,80 | 45,10 | 46,05 | 1,50% | 1.924.654,00 |
| 24.07.2024 | 46,19 | 46,76 | 45,34 | 45,37 | -2,20% | 1.779.351,00 |
| 23.07.2024 | 44,92 | 46,59 | 44,21 | 46,39 | 1,71% | 1.860.139,00 |
| 22.07.2024 | 44,96 | 45,96 | 44,41 | 45,61 | 0,62% | 1.426.402,00 |
| 19.07.2024 | 44,59 | 45,53 | 44,50 | 45,33 | 0,62% | 1.956.337,00 |
| 18.07.2024 | 46,00 | 47,06 | 44,58 | 45,05 | -3,94% | 3.238.923,00 |
| 17.07.2024 | 45,60 | 47,14 | 45,60 | 46,90 | 0,82% | 2.138.483,00 |
| 16.07.2024 | 44,51 | 46,62 | 44,51 | 46,52 | 4,77% | 1.971.389,00 |
| 15.07.2024 | 43,65 | 44,54 | 43,30 | 44,40 | 3,64% | 1.549.413,00 |
| 12.07.2024 | 43,35 | 43,46 | 42,80 | 42,84 | -2,06% | 1.583.194,00 |
| 11.07.2024 | 42,48 | 43,83 | 42,38 | 43,74 | 4,77% | 1.930.977,00 |
| 10.07.2024 | 41,24 | 41,88 | 40,99 | 41,75 | 1,66% | 966.167,00 |
| 09.07.2024 | 40,07 | 41,09 | 39,76 | 41,07 | 2,50% | 927.157,00 |
| 08.07.2024 | 40,24 | 40,51 | 39,99 | 40,07 | 0,58% | 1.294.173,00 |
| 05.07.2024 | 40,57 | 40,57 | 39,58 | 39,84 | -2,02% | 1.534.982,00 |
| 03.07.2024 | 41,38 | 41,45 | 40,63 | 40,66 | -1,43% | 1.014.561,00 |
| 02.07.2024 | 40,82 | 41,41 | 40,80 | 41,25 | 1,13% | 1.585.195,00 |
| 01.07.2024 | 40,90 | 41,39 | 40,33 | 40,79 | -0,51% | 1.952.240,00 |
| 28.06.2024 | 40,33 | 41,34 | 40,14 | 41,00 | 2,76% | 2.501.984,00 |
| 27.06.2024 | 39,10 | 39,94 | 38,61 | 39,90 | 1,86% | 1.350.400,00 |
| 26.06.2024 | 38,41 | 39,22 | 38,41 | 39,17 | 1,40% | 1.465.885,00 |
| 25.06.2024 | 39,23 | 39,40 | 38,61 | 38,63 | -1,90% | 1.273.254,00 |
| 24.06.2024 | 38,91 | 40,00 | 38,75 | 39,38 | 1,60% | 1.439.845,00 |
| 21.06.2024 | 39,04 | 39,04 | 38,36 | 38,76 | -0,72% | 2.448.633,00 |
| 20.06.2024 | 38,88 | 39,27 | 38,64 | 39,04 | 0,05% | 1.061.067,00 |
| 18.06.2024 | 38,52 | 39,62 | 38,40 | 39,02 | 1,38% | 1.636.062,00 |
| 17.06.2024 | 37,78 | 38,56 | 37,43 | 38,49 | 1,69% | 1.335.618,00 |
| 14.06.2024 | 38,24 | 38,53 | 37,58 | 37,85 | -1,51% | 1.274.723,00 |
| 13.06.2024 | 38,58 | 38,80 | 37,77 | 38,43 | -0,47% | 1.190.039,00 |
| 12.06.2024 | 39,25 | 39,55 | 38,15 | 38,61 | 1,37% | 1.775.727,00 |
| 11.06.2024 | 37,88 | 38,17 | 37,50 | 38,09 | -0,57% | 1.299.721,00 |
| 10.06.2024 | 38,00 | 38,32 | 37,66 | 38,31 | 0,00% | 1.826.584,00 |
| 07.06.2024 | 38,50 | 38,81 | 38,15 | 38,31 | -1,79% | 1.609.736,00 |
| 06.06.2024 | 38,59 | 39,02 | 38,52 | 39,01 | 0,46% | 2.144.260,00 |
| 05.06.2024 | 39,80 | 39,80 | 38,73 | 38,83 | -1,47% | 1.537.025,00 |
| 04.06.2024 | 40,04 | 40,45 | 39,27 | 39,41 | -2,84% | 1.803.618,00 |
| 03.06.2024 | 42,22 | 42,32 | 40,48 | 40,56 | -3,15% | 1.563.229,00 |
| 31.05.2024 | 41,49 | 41,98 | 40,90 | 41,88 | 1,43% | 2.180.389,00 |
| 30.05.2024 | 40,17 | 42,16 | 40,10 | 41,29 | 4,29% | 3.680.940,00 |
| 29.05.2024 | 41,27 | 41,63 | 38,39 | 39,59 | -14,21% | 6.962.391,00 |
| 28.05.2024 | 46,52 | 46,72 | 45,94 | 46,15 | -0,75% | 519.464,00 |