46,597$
-0,11%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2025 | 49,88 | 50,29 | 49,57 | 49,91 | -0,30% | 392.486,00 |
| 20.08.2025 | 50,29 | 50,76 | 49,55 | 50,06 | 0,99% | 1.127.422,00 |
| 19.08.2025 | 49,54 | 50,39 | 49,43 | 49,57 | 0,00% | 674.597,00 |
| 18.08.2025 | 49,25 | 49,60 | 48,94 | 49,57 | 0,51% | 910.622,00 |
| 15.08.2025 | 50,42 | 50,55 | 49,28 | 49,32 | -1,93% | 690.200,00 |
| 14.08.2025 | 50,00 | 50,52 | 49,64 | 50,29 | -0,69% | 565.128,00 |
| 13.08.2025 | 49,86 | 50,78 | 49,34 | 50,64 | 2,30% | 1.045.671,00 |
| 12.08.2025 | 48,26 | 49,54 | 48,15 | 49,50 | 3,47% | 850.928,00 |
| 11.08.2025 | 47,95 | 48,27 | 47,72 | 47,84 | -0,31% | 767.483,00 |
| 08.08.2025 | 47,84 | 48,21 | 47,29 | 47,99 | 1,24% | 1.022.958,00 |
| 07.08.2025 | 48,40 | 48,52 | 47,33 | 47,40 | -1,15% | 764.813,00 |
| 06.08.2025 | 48,67 | 48,92 | 47,77 | 47,95 | -1,52% | 814.481,00 |
| 05.08.2025 | 48,19 | 48,80 | 47,82 | 48,69 | 1,50% | 1.610.819,00 |
| 04.08.2025 | 47,90 | 48,25 | 47,68 | 47,97 | 0,31% | 1.059.640,00 |
| 01.08.2025 | 48,50 | 48,75 | 47,23 | 47,82 | -3,00% | 1.120.849,00 |
| 31.07.2025 | 49,79 | 49,97 | 49,07 | 49,30 | -1,20% | 1.595.105,00 |
| 30.07.2025 | 50,50 | 50,88 | 49,60 | 49,90 | -0,72% | 694.953,00 |
| 29.07.2025 | 51,38 | 51,38 | 50,10 | 50,26 | -1,30% | 757.913,00 |
| 28.07.2025 | 51,63 | 51,63 | 50,77 | 50,92 | -1,13% | 805.688,00 |
| 25.07.2025 | 52,10 | 52,24 | 50,92 | 51,50 | -1,09% | 1.083.010,00 |
| 24.07.2025 | 52,62 | 52,78 | 51,81 | 52,07 | -1,03% | 1.031.037,00 |
| 23.07.2025 | 53,00 | 53,09 | 52,25 | 52,61 | -0,13% | 732.501,00 |
| 22.07.2025 | 51,83 | 53,48 | 51,66 | 52,68 | 1,76% | 1.643.993,00 |
| 21.07.2025 | 52,41 | 52,61 | 51,70 | 51,77 | -0,37% | 1.401.666,00 |
| 18.07.2025 | 53,00 | 53,38 | 50,67 | 51,96 | 0,10% | 1.752.185,00 |
| 17.07.2025 | 51,24 | 52,34 | 51,11 | 51,91 | 1,45% | 1.857.386,00 |
| 16.07.2025 | 51,01 | 51,49 | 50,27 | 51,17 | 0,91% | 973.626,00 |
| 15.07.2025 | 52,55 | 52,65 | 50,65 | 50,71 | -3,50% | 1.419.830,00 |