45,000€
2,26%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,43 | 44,71 | 44,02 | 44,54 | 1,22% | - |
| 16.05.2024 | 45,02 | 45,03 | 43,98 | 44,01 | -1,80% | 25,00 |
| 15.05.2024 | 45,51 | 46,02 | 44,75 | 44,81 | -1,45% | - |
| 14.05.2024 | 44,67 | 45,57 | 44,53 | 45,47 | 1,70% | - |
| 13.05.2024 | 44,29 | 44,95 | 44,29 | 44,71 | 0,81% | 1,00 |
| 10.05.2024 | 44,05 | 44,45 | 43,91 | 44,35 | 0,67% | - |
| 09.05.2024 | 44,01 | 44,15 | 43,55 | 44,06 | 0,16% | - |
| 08.05.2024 | 43,96 | 44,08 | 43,49 | 43,99 | 0,01% | - |
| 07.05.2024 | 44,15 | 44,81 | 43,94 | 43,98 | -0,39% | - |
| 06.05.2024 | 43,40 | 44,25 | 43,40 | 44,15 | 1,62% | 65,00 |
| 03.05.2024 | 43,12 | 43,98 | 43,09 | 43,45 | 0,92% | - |
| 02.05.2024 | 41,86 | 43,39 | 41,86 | 43,05 | 2,83% | - |
| 30.04.2024 | 42,77 | 43,07 | 41,82 | 41,87 | -2,13% | - |
| 29.04.2024 | 43,01 | 43,36 | 42,45 | 42,78 | -1,01% | - |
| 26.04.2024 | 42,67 | 43,48 | 42,67 | 43,21 | 0,72% | - |
| 25.04.2024 | 43,30 | 43,30 | 42,41 | 42,90 | -1,13% | - |
| 24.04.2024 | 43,06 | 43,41 | 42,61 | 43,39 | 0,88% | 175,00 |
| 23.04.2024 | 42,41 | 43,29 | 41,97 | 43,01 | 1,46% | - |
| 22.04.2024 | 42,17 | 42,76 | 41,99 | 42,39 | 0,56% | - |
| 19.04.2024 | 41,24 | 42,27 | 40,73 | 42,16 | 2,38% | - |
| 18.04.2024 | 40,40 | 41,24 | 38,89 | 41,18 | 1,52% | - |
| 17.04.2024 | 39,33 | 40,58 | 39,16 | 40,56 | 3,13% | - |
| 16.04.2024 | 39,93 | 40,37 | 38,99 | 39,33 | -1,53% | - |
| 15.04.2024 | 39,96 | 40,91 | 39,53 | 39,94 | -0,61% | - |
| 12.04.2024 | 40,12 | 40,67 | 39,74 | 40,19 | 0,04% | - |
| 11.04.2024 | 40,31 | 40,33 | 39,38 | 40,17 | -0,02% | - |
| 10.04.2024 | 42,04 | 42,18 | 40,00 | 40,18 | -4,29% | - |
| 09.04.2024 | 41,39 | 42,21 | 41,34 | 41,98 | 1,45% | - |
| 08.04.2024 | 40,78 | 41,69 | 40,70 | 41,38 | 1,60% | 36,00 |
| 05.04.2024 | 40,48 | 40,90 | 40,21 | 40,73 | 0,84% | - |
| 04.04.2024 | 40,84 | 41,66 | 40,26 | 40,39 | -1,13% | - |
| 03.04.2024 | 41,03 | 41,31 | 40,61 | 40,85 | -0,51% | 90,00 |
| 02.04.2024 | 41,81 | 42,06 | 40,96 | 41,06 | -2,93% | - |
| 28.03.2024 | 42,10 | 42,50 | 41,70 | 42,30 | 1,44% | - |
| 27.03.2024 | 40,90 | 42,10 | 40,50 | 41,70 | 2,96% | - |
| 26.03.2024 | 40,70 | 40,90 | 40,10 | 40,50 | 0,75% | - |
| 25.03.2024 | 40,30 | 41,10 | 40,10 | 40,20 | -0,74% | - |
| 22.03.2024 | 41,30 | 41,50 | 40,50 | 40,50 | -3,11% | - |
| 21.03.2024 | 40,10 | 41,80 | 40,10 | 41,80 | 4,24% | - |
| 20.03.2024 | 39,30 | 40,50 | 39,10 | 40,10 | 2,04% | 25,00 |
| 19.03.2024 | 39,00 | 39,50 | 38,80 | 39,30 | 0,51% | - |
| 18.03.2024 | 39,10 | 39,50 | 38,90 | 39,10 | 0,00% | - |
| 15.03.2024 | 38,70 | 39,50 | 38,60 | 39,10 | 1,03% | - |
| 14.03.2024 | 39,40 | 39,90 | 38,30 | 38,70 | -1,53% | - |
| 13.03.2024 | 39,30 | 39,90 | 39,10 | 39,30 | 0,26% | 16,00 |
| 12.03.2024 | 39,90 | 39,90 | 38,90 | 39,20 | -1,75% | - |
| 11.03.2024 | 40,30 | 40,70 | 39,70 | 39,90 | -0,99% | - |
| 08.03.2024 | 40,10 | 41,10 | 40,00 | 40,30 | 0,50% | - |
| 07.03.2024 | 40,30 | 40,90 | 39,90 | 40,10 | -0,50% | - |
| 06.03.2024 | 40,90 | 41,10 | 39,70 | 40,30 | -1,47% | - |
| 05.03.2024 | 39,30 | 41,50 | 39,20 | 40,90 | 4,07% | - |
| 04.03.2024 | 40,00 | 40,90 | 39,30 | 39,30 | -2,00% | - |
| 01.03.2024 | 40,30 | 40,60 | 39,30 | 40,10 | -0,99% | 179,00 |
| 29.02.2024 | 39,50 | 40,70 | 39,50 | 40,50 | 2,02% | - |
| 28.02.2024 | 40,30 | 40,30 | 39,50 | 39,70 | -1,24% | - |
| 27.02.2024 | 38,90 | 40,30 | 38,60 | 40,20 | 3,34% | - |
| 26.02.2024 | 39,30 | 39,30 | 38,30 | 38,90 | -0,26% | 51,00 |
| 23.02.2024 | 38,90 | 39,50 | 38,50 | 39,00 | 0,26% | - |
| 22.02.2024 | 38,80 | 39,50 | 38,50 | 38,90 | 0,00% | - |
| 21.02.2024 | 39,00 | 39,10 | 38,50 | 38,90 | 0,00% | - |
| 20.02.2024 | 39,50 | 39,50 | 38,70 | 38,90 | -1,52% | - |
| 19.02.2024 | 39,60 | 39,70 | 39,50 | 39,50 | -0,50% | - |
| 16.02.2024 | 39,90 | 40,40 | 39,00 | 39,70 | -0,75% | - |
| 15.02.2024 | 39,90 | 40,70 | 39,50 | 40,00 | 0,76% | - |
| 14.02.2024 | 39,10 | 39,70 | 38,80 | 39,70 | 2,32% | - |
| 13.02.2024 | 40,10 | 40,10 | 38,10 | 38,80 | -3,24% | - |
| 12.02.2024 | 39,50 | 40,50 | 39,20 | 40,10 | 2,04% | - |
| 09.02.2024 | 39,20 | 39,70 | 39,10 | 39,30 | 0,26% | - |
| 08.02.2024 | 38,80 | 39,30 | 38,50 | 39,20 | 0,77% | 200,00 |
| 07.02.2024 | 39,10 | 39,30 | 37,60 | 38,90 | 0,78% | 28,00 |
| 06.02.2024 | 39,10 | 39,70 | 38,50 | 38,60 | -1,28% | - |
| 05.02.2024 | 39,70 | 39,90 | 38,70 | 39,10 | -1,51% | - |
| 02.02.2024 | 39,00 | 40,10 | 38,20 | 39,70 | 1,53% | - |
| 01.02.2024 | 41,70 | 42,50 | 38,50 | 39,10 | -6,24% | 50,00 |
| 31.01.2024 | 44,90 | 45,10 | 41,50 | 41,70 | -7,33% | 94,00 |
| 30.01.2024 | 45,30 | 45,70 | 44,90 | 45,00 | -0,44% | - |
| 29.01.2024 | 44,60 | 45,40 | 44,60 | 45,20 | 0,67% | - |
| 26.01.2024 | 44,70 | 45,50 | 44,50 | 44,90 | 0,22% | - |
| 25.01.2024 | 44,80 | 45,40 | 44,10 | 44,80 | 0,00% | - |
| 24.01.2024 | 44,90 | 45,30 | 44,50 | 44,80 | -0,44% | - |
| 23.01.2024 | 45,50 | 45,90 | 44,50 | 45,00 | -0,66% | - |
| 22.01.2024 | 43,90 | 45,50 | 43,90 | 45,30 | 3,19% | - |
| 19.01.2024 | 41,90 | 44,00 | 41,80 | 43,90 | 4,28% | - |
| 18.01.2024 | 41,90 | 42,50 | 41,70 | 42,10 | 0,48% | - |
| 17.01.2024 | 42,10 | 42,30 | 41,30 | 41,90 | -0,48% | - |
| 16.01.2024 | 42,70 | 43,10 | 41,80 | 42,10 | -1,41% | - |
| 15.01.2024 | 42,80 | 42,90 | 42,60 | 42,70 | -0,23% | - |
| 12.01.2024 | 43,10 | 43,40 | 42,10 | 42,80 | -0,70% | - |
| 11.01.2024 | 44,20 | 44,20 | 42,70 | 43,10 | -2,27% | - |
| 10.01.2024 | 44,40 | 44,60 | 43,90 | 44,10 | -0,68% | - |
| 09.01.2024 | 44,80 | 44,90 | 43,90 | 44,40 | -0,89% | - |
| 08.01.2024 | 44,50 | 44,90 | 44,00 | 44,80 | 0,67% | 36,00 |
| 05.01.2024 | 44,50 | 44,90 | 44,00 | 44,50 | 0,00% | - |
| 04.01.2024 | 44,10 | 44,70 | 43,90 | 44,50 | 0,91% | - |
| 03.01.2024 | 45,50 | 45,50 | 43,90 | 44,10 | -2,86% | - |
| 02.01.2024 | 45,80 | 46,30 | 45,10 | 45,40 | -0,87% | - |
| 29.12.2023 | 45,80 | 46,00 | 45,70 | 45,80 | 0,00% | - |
| 28.12.2023 | 45,60 | 45,90 | 45,10 | 45,80 | 0,44% | - |
| 27.12.2023 | 45,20 | 46,10 | 45,20 | 45,60 | 0,00% | - |
| 22.12.2023 | 45,60 | 46,10 | 45,40 | 45,60 | 0,00% | - |