50,509$
-0,77%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 50,96 | 51,43 | 49,72 | 50,50 | -0,79% | 1.149.707,00 |
| 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 |
| 08.11.2024 | 47,51 | 47,62 | 45,32 | 46,46 | -1,96% | 2.656.977,00 |
| 07.11.2024 | 48,60 | 48,84 | 47,15 | 47,39 | -3,93% | 1.513.916,00 |
| 06.11.2024 | 47,59 | 49,46 | 47,59 | 49,33 | 11,15% | 3.597.215,00 |
| 05.11.2024 | 43,64 | 44,46 | 43,47 | 44,38 | 1,67% | 798.175,00 |
| 04.11.2024 | 43,62 | 43,90 | 42,74 | 43,65 | -0,43% | 682.431,00 |
| 01.11.2024 | 44,05 | 44,24 | 43,60 | 43,84 | 0,21% | 973.335,00 |
| 31.10.2024 | 44,60 | 44,86 | 43,72 | 43,75 | -1,93% | 853.866,00 |
| 30.10.2024 | 44,07 | 45,43 | 44,00 | 44,61 | 1,06% | 982.063,00 |
| 29.10.2024 | 44,46 | 44,53 | 44,03 | 44,14 | -0,65% | 1.047.023,00 |
| 28.10.2024 | 44,11 | 44,64 | 43,70 | 44,43 | 2,00% | 978.520,00 |
| 25.10.2024 | 44,76 | 44,82 | 43,51 | 43,56 | -1,87% | 1.203.067,00 |
| 24.10.2024 | 43,96 | 44,40 | 43,40 | 44,39 | 1,51% | 935.727,00 |
| 23.10.2024 | 43,70 | 44,04 | 43,12 | 43,73 | -0,21% | 553.100,00 |
| 22.10.2024 | 42,90 | 43,85 | 42,64 | 43,82 | 1,98% | 729.569,00 |
| 21.10.2024 | 44,58 | 44,71 | 42,93 | 42,97 | -3,81% | 1.821.849,00 |
| 18.10.2024 | 47,00 | 47,11 | 44,49 | 44,67 | -4,47% | 3.609.083,00 |
| 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 |