50,462$
-0,04%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,55 | 50,58 | 50,04 | 50,45 | -0,06% | 1.077.769,00 |
| 11.11.2026 | 50,79 | 50,90 | 50,07 | 50,48 | -0,57% | 793.567,00 |
| 10.11.2026 | 51,22 | 51,27 | 50,46 | 50,77 | -0,80% | 1.439.878,00 |
| 09.11.2026 | 51,11 | 51,68 | 50,91 | 51,18 | 1,07% | 890.563,00 |
| 06.11.2026 | 50,67 | 51,10 | 50,54 | 50,64 | -0,88% | 926.007,00 |
| 05.11.2026 | 52,42 | 53,06 | 50,72 | 51,09 | -1,35% | 1.841.822,00 |
| 04.11.2026 | 52,28 | 52,89 | 51,17 | 51,79 | 1,39% | 1.492.468,00 |
| 03.11.2026 | 51,88 | 51,89 | 51,03 | 51,08 | -1,69% | 1.416.998,00 |
| 02.11.2026 | 50,98 | 52,20 | 50,67 | 51,96 | 2,59% | 1.591.767,00 |
| 30.10.2026 | 51,59 | 51,64 | 50,47 | 50,65 | -1,29% | 1.283.033,00 |
| 29.10.2026 | 50,95 | 51,44 | 50,63 | 51,31 | 1,58% | 1.242.280,00 |
| 28.10.2026 | 50,94 | 51,00 | 50,14 | 50,51 | -0,51% | 1.402.300,00 |
| 27.10.2026 | 50,66 | 50,85 | 50,14 | 50,77 | 0,81% | 1.259.232,00 |
| 26.10.2026 | 50,73 | 51,21 | 50,01 | 50,36 | -0,49% | 1.822.404,00 |
| 23.10.2026 | 49,42 | 50,97 | 49,42 | 50,61 | 1,89% | 2.161.408,00 |
| 22.10.2026 | 47,83 | 50,11 | 47,83 | 49,67 | 3,29% | 3.624.693,00 |
| 21.10.2026 | 46,42 | 48,14 | 46,42 | 48,09 | 4,16% | 3.309.458,00 |
| 20.10.2026 | 45,39 | 46,58 | 45,34 | 46,17 | 2,19% | 2.113.187,00 |
| 19.10.2026 | 46,12 | 46,23 | 45,10 | 45,18 | -2,04% | 1.838.952,00 |
| 16.10.2026 | 46,02 | 46,79 | 45,81 | 46,12 | 0,61% | 1.506.681,00 |
| 15.10.2026 | 45,36 | 46,03 | 45,04 | 45,84 | 1,98% | 2.259.501,00 |
| 14.10.2026 | 44,59 | 44,98 | 44,37 | 44,95 | -0,33% | 1.585.549,00 |
| 13.10.2026 | 45,31 | 45,40 | 44,69 | 45,10 | -0,49% | 1.523.757,00 |
| 12.10.2026 | 44,65 | 45,60 | 44,48 | 45,32 | 2,05% | 2.189.515,00 |
| 09.10.2026 | 44,68 | 44,78 | 44,32 | 44,41 | -1,00% | 1.504.879,00 |
| 08.10.2026 | 43,41 | 44,99 | 43,36 | 44,86 | 2,98% | 2.373.232,00 |
| 07.10.2026 | 44,38 | 44,46 | 43,30 | 43,56 | -2,29% | 3.652.526,00 |
| 06.10.2026 | 46,72 | 46,90 | 44,19 | 44,58 | -4,31% | 4.393.695,00 |
| 05.10.2026 | 46,58 | 46,90 | 46,35 | 46,59 | -0,25% | 1.267.125,00 |
| 02.10.2026 | 46,86 | 47,21 | 46,50 | 46,71 | 0,79% | 1.056.710,00 |
| 01.10.2026 | 45,90 | 46,43 | 45,10 | 46,34 | 0,83% | 1.226.214,00 |
| 30.09.2026 | 46,20 | 46,65 | 45,75 | 45,96 | -0,52% | 1.171.487,00 |
| 29.09.2026 | 46,61 | 46,91 | 45,88 | 46,20 | -0,88% | 1.196.604,00 |
| 28.09.2026 | 46,80 | 46,87 | 46,30 | 46,61 | -0,60% | 1.459.861,00 |
| 25.09.2026 | 46,60 | 47,05 | 46,48 | 46,89 | 0,62% | 1.106.142,00 |
| 24.09.2026 | 46,28 | 46,67 | 45,99 | 46,60 | 1,11% | 1.273.653,00 |
| 23.09.2026 | 47,00 | 47,19 | 46,06 | 46,09 | -1,98% | 1.251.030,00 |
| 22.09.2026 | 47,88 | 48,08 | 47,00 | 47,02 | -1,55% | 1.147.878,00 |
| 21.09.2026 | 47,99 | 48,40 | 47,74 | 47,76 | -0,25% | 883.000,00 |
| 18.09.2026 | 47,71 | 47,92 | 47,41 | 47,88 | 0,06% | 2.265.399,00 |
| 17.09.2026 | 48,43 | 48,75 | 47,81 | 47,85 | -0,29% | 1.314.324,00 |
| 16.09.2026 | 48,96 | 49,13 | 47,36 | 47,99 | -2,42% | 1.412.906,00 |
| 15.09.2026 | 49,06 | 49,57 | 49,06 | 49,18 | 0,12% | 764.879,00 |
| 14.09.2026 | 49,06 | 49,53 | 48,99 | 49,12 | 0,06% | 957.950,00 |
| 11.09.2026 | 49,02 | 49,25 | 48,41 | 49,09 | 0,66% | 731.834,00 |
| 10.09.2026 | 48,72 | 48,82 | 48,17 | 48,77 | 0,16% | 979.986,00 |
| 09.09.2026 | 49,41 | 49,41 | 48,53 | 48,69 | -1,22% | 979.434,00 |
| 08.09.2026 | 50,07 | 50,18 | 49,24 | 49,29 | -2,26% | 849.835,00 |
| 04.09.2026 | 49,84 | 50,52 | 49,29 | 50,43 | 0,52% | 841.942,00 |
| 03.09.2026 | 49,63 | 50,32 | 49,57 | 50,17 | 1,72% | 1.097.852,00 |
| 02.09.2026 | 48,38 | 49,73 | 48,35 | 49,32 | 1,94% | 1.237.865,00 |
| 01.09.2026 | 49,02 | 49,29 | 48,24 | 48,38 | -1,43% | 1.060.471,00 |
| 31.08.2026 | 49,38 | 49,48 | 48,88 | 49,08 | -0,65% | 1.264.195,00 |
| 28.08.2026 | 49,50 | 49,82 | 49,27 | 49,40 | -0,08% | 937.879,00 |
| 27.08.2026 | 49,17 | 49,51 | 48,84 | 49,44 | -0,06% | 793.738,00 |
| 26.08.2026 | 49,25 | 49,67 | 49,08 | 49,47 | 0,55% | 819.275,00 |
| 25.08.2026 | 49,41 | 49,41 | 49,01 | 49,20 | -0,28% | 751.013,00 |
| 24.08.2026 | 49,43 | 50,08 | 49,21 | 49,34 | -0,16% | 771.716,00 |
| 21.08.2026 | 49,74 | 49,83 | 48,87 | 49,42 | 0,28% | 1.067.142,00 |
| 20.08.2026 | 49,39 | 49,58 | 49,13 | 49,28 | -0,40% | 1.013.883,00 |
| 19.08.2026 | 50,65 | 51,09 | 49,34 | 49,48 | -2,54% | 1.445.029,00 |
| 18.08.2026 | 51,30 | 51,44 | 50,71 | 50,77 | -0,67% | 1.102.111,00 |
| 17.08.2026 | 52,01 | 52,11 | 50,77 | 51,11 | -2,63% | 1.275.222,00 |
| 14.08.2026 | 52,29 | 52,80 | 52,08 | 52,49 | 0,48% | 960.881,00 |
| 13.08.2026 | 52,42 | 52,77 | 52,20 | 52,24 | 0,19% | 957.706,00 |
| 12.08.2026 | 52,04 | 52,22 | 51,66 | 52,14 | 0,52% | 603.123,00 |
| 11.08.2026 | 51,60 | 52,10 | 51,47 | 51,87 | 0,52% | 785.341,00 |
| 10.08.2026 | 50,97 | 51,61 | 50,75 | 51,60 | 0,37% | 767.907,00 |
| 07.08.2026 | 51,37 | 51,78 | 50,92 | 51,41 | -0,36% | 691.674,00 |
| 06.08.2026 | 51,90 | 52,04 | 51,56 | 51,60 | -0,01% | 949.118,00 |
| 05.08.2026 | 52,44 | 52,55 | 51,59 | 51,60 | -1,23% | 776.775,00 |
| 04.08.2026 | 51,54 | 52,50 | 51,40 | 52,24 | 1,02% | 955.669,00 |
| 03.08.2026 | 51,65 | 51,99 | 51,26 | 51,71 | 0,80% | 818.671,00 |
| 31.07.2026 | 51,37 | 51,37 | 50,62 | 51,30 | 0,59% | 989.996,00 |
| 30.07.2026 | 51,85 | 51,89 | 50,98 | 51,00 | -1,05% | 1.011.807,00 |
| 29.07.2026 | 51,45 | 52,00 | 50,94 | 51,54 | 0,10% | 1.584.572,00 |
| 28.07.2026 | 50,38 | 51,51 | 50,38 | 51,49 | 2,18% | 1.039.923,00 |
| 27.07.2026 | 51,07 | 51,13 | 50,38 | 50,39 | 0,12% | 1.113.468,00 |
| 24.07.2026 | 50,14 | 50,75 | 49,96 | 50,33 | 0,43% | 1.073.747,00 |
| 23.07.2026 | 50,14 | 50,31 | 49,49 | 50,12 | -1,68% | 1.952.476,00 |
| 22.07.2026 | 51,14 | 51,96 | 49,76 | 50,97 | 0,37% | 2.280.668,00 |
| 21.07.2026 | 51,43 | 51,45 | 50,63 | 50,78 | -1,26% | 1.758.458,00 |
| 20.07.2026 | 52,01 | 52,25 | 51,28 | 51,43 | -1,12% | 1.035.912,00 |
| 17.07.2026 | 52,63 | 53,09 | 51,80 | 52,01 | -2,03% | 1.382.243,00 |
| 16.07.2026 | 51,63 | 53,18 | 51,32 | 53,09 | 3,49% | 1.408.854,00 |
| 15.07.2026 | 50,78 | 51,77 | 50,74 | 51,30 | 1,02% | 1.337.765,00 |
| 14.07.2026 | 50,59 | 51,18 | 50,36 | 50,78 | 0,40% | 1.243.230,00 |
| 13.07.2026 | 50,49 | 50,74 | 50,10 | 50,58 | -0,18% | 1.332.769,00 |
| 10.07.2026 | 50,36 | 50,81 | 50,15 | 50,67 | 1,00% | 809.745,00 |
| 09.07.2026 | 49,71 | 50,60 | 49,55 | 50,17 | 1,62% | 1.200.434,00 |
| 08.07.2026 | 49,76 | 49,76 | 48,86 | 49,37 | -1,19% | 1.963.149,00 |
| 07.07.2026 | 49,72 | 50,30 | 49,50 | 49,97 | 0,65% | 1.232.350,00 |
| 06.07.2026 | 49,53 | 49,88 | 49,11 | 49,64 | -0,40% | 1.583.374,00 |
| 02.07.2026 | 53,23 | 53,29 | 49,67 | 49,84 | -5,70% | 2.645.891,00 |
| 01.07.2026 | 51,92 | 53,39 | 51,65 | 52,86 | 1,47% | 1.558.189,00 |
| 30.06.2026 | 51,86 | 52,29 | 51,56 | 52,09 | 0,89% | 1.287.894,00 |
| 29.06.2026 | 52,15 | 52,21 | 51,41 | 51,63 | -0,92% | 832.204,00 |
| 26.06.2026 | 52,00 | 52,15 | 51,56 | 52,11 | 0,58% | 1.258.922,00 |
| 25.06.2026 | 51,13 | 52,21 | 51,12 | 51,81 | 1,67% | 1.118.049,00 |
| 24.06.2026 | 50,74 | 51,30 | 50,66 | 50,96 | 0,67% | 1.260.893,00 |