37,850€
3,70%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,11 | 38,65 | 37,76 | 38,60 | 1,07% | - |
| 30.05.2024 | 36,42 | 38,86 | 36,29 | 38,19 | 4,09% | 100,00 |
| 29.05.2024 | 42,55 | 42,61 | 35,54 | 36,69 | -13,70% | - |
| 28.05.2024 | 42,76 | 42,98 | 42,36 | 42,51 | -0,86% | - |
| 27.05.2024 | 42,89 | 42,93 | 42,86 | 42,88 | 0,00% | - |
| 24.05.2024 | 42,94 | 43,17 | 42,45 | 42,88 | -0,15% | - |
| 23.05.2024 | 44,48 | 44,53 | 42,93 | 42,95 | -3,21% | - |
| 22.05.2024 | 44,52 | 44,81 | 44,24 | 44,37 | -0,30% | - |
| 21.05.2024 | 44,20 | 44,86 | 44,12 | 44,51 | 0,56% | - |
| 20.05.2024 | 44,63 | 44,77 | 44,13 | 44,26 | -0,71% | - |
| 17.05.2024 | 44,06 | 44,69 | 44,03 | 44,57 | 1,30% | - |
| 16.05.2024 | 44,86 | 45,02 | 44,00 | 44,00 | -1,84% | - |
| 15.05.2024 | 45,46 | 46,06 | 44,76 | 44,83 | -1,42% | - |
| 14.05.2024 | 44,65 | 45,53 | 44,53 | 45,47 | 1,72% | - |
| 13.05.2024 | 44,37 | 44,91 | 44,30 | 44,70 | 0,81% | - |
| 10.05.2024 | 44,12 | 44,43 | 43,91 | 44,34 | 0,60% | - |
| 09.05.2024 | 44,00 | 44,18 | 43,59 | 44,08 | 0,12% | - |
| 08.05.2024 | 44,04 | 44,07 | 43,51 | 44,02 | 0,16% | - |
| 07.05.2024 | 44,20 | 44,80 | 43,95 | 43,95 | -0,43% | - |
| 06.05.2024 | 43,50 | 44,24 | 43,48 | 44,14 | 1,60% | - |
| 03.05.2024 | 43,21 | 44,04 | 43,19 | 43,45 | 0,75% | - |
| 02.05.2024 | 42,53 | 43,36 | 42,49 | 43,12 | 3,07% | - |
| 30.04.2024 | 42,81 | 42,85 | 41,84 | 41,84 | -2,17% | - |
| 29.04.2024 | 42,98 | 43,35 | 42,45 | 42,77 | -0,55% | - |
| 26.04.2024 | 43,11 | 43,48 | 42,97 | 43,00 | 0,30% | - |
| 25.04.2024 | 43,08 | 43,16 | 42,41 | 42,87 | -1,02% | - |
| 24.04.2024 | 43,17 | 43,39 | 42,62 | 43,31 | 0,60% | - |
| 23.04.2024 | 42,42 | 43,29 | 42,21 | 43,05 | 1,57% | - |
| 22.04.2024 | 42,23 | 42,75 | 41,99 | 42,39 | 0,53% | - |
| 19.04.2024 | 41,00 | 42,24 | 40,82 | 42,16 | 2,49% | - |
| 18.04.2024 | 40,76 | 41,24 | 38,84 | 41,14 | 4,94% | - |
| 17.04.2024 | 39,35 | 39,89 | 39,18 | 39,20 | -0,39% | - |
| 16.04.2024 | 39,93 | 40,02 | 39,04 | 39,36 | -1,43% | - |
| 15.04.2024 | 40,24 | 40,88 | 39,54 | 39,93 | -0,66% | - |
| 12.04.2024 | 40,26 | 40,43 | 39,85 | 40,19 | 0,24% | - |
| 11.04.2024 | 40,12 | 40,33 | 39,37 | 40,10 | -0,12% | - |
| 10.04.2024 | 42,12 | 42,15 | 39,99 | 40,15 | -4,50% | - |
| 09.04.2024 | 41,45 | 42,07 | 41,36 | 42,04 | 1,50% | - |
| 08.04.2024 | 40,75 | 41,68 | 40,72 | 41,42 | 1,62% | - |
| 05.04.2024 | 40,47 | 40,89 | 40,21 | 40,76 | 0,87% | - |
| 04.04.2024 | 40,87 | 41,65 | 40,29 | 40,41 | -1,14% | - |
| 03.04.2024 | 40,96 | 41,40 | 40,63 | 40,87 | -0,35% | - |
| 02.04.2024 | 41,90 | 41,96 | 40,98 | 41,02 | -1,64% | - |
| 28.03.2024 | 42,10 | 42,50 | 40,80 | 41,70 | 1,21% | - |
| 27.03.2024 | 40,50 | 42,10 | 40,30 | 41,20 | 3,26% | - |
| 26.03.2024 | 40,70 | 41,20 | 39,80 | 39,90 | -0,50% | - |
| 25.03.2024 | 40,50 | 41,40 | 40,00 | 40,10 | -1,23% | - |
| 22.03.2024 | 41,30 | 41,50 | 40,30 | 40,60 | -0,98% | - |
| 21.03.2024 | 40,30 | 41,30 | 40,10 | 41,00 | 0,49% | - |
| 20.03.2024 | 39,30 | 40,80 | 39,00 | 40,80 | 3,82% | - |
| 19.03.2024 | 39,10 | 40,00 | 38,70 | 39,30 | -1,01% | - |
| 18.03.2024 | 39,30 | 40,30 | 38,90 | 39,70 | 0,51% | - |
| 15.03.2024 | 38,70 | 39,50 | 38,70 | 39,50 | 2,07% | - |
| 14.03.2024 | 39,50 | 39,50 | 38,30 | 38,70 | -2,27% | - |
| 13.03.2024 | 39,30 | 40,00 | 39,10 | 39,60 | 1,02% | - |
| 12.03.2024 | 39,90 | 39,90 | 38,90 | 39,20 | -1,75% | - |
| 11.03.2024 | 40,30 | 40,70 | 39,70 | 39,90 | -1,48% | 100,00 |
| 08.03.2024 | 40,10 | 41,10 | 40,10 | 40,50 | 1,00% | - |
| 07.03.2024 | 40,10 | 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 | 41,60 | 39,20 | 40,90 | 3,81% | - |
| 04.03.2024 | 39,90 | 41,00 | 39,30 | 39,40 | -1,75% | - |
| 01.03.2024 | 40,50 | 40,50 | 39,10 | 40,10 | -0,99% | - |
| 29.02.2024 | 39,70 | 40,70 | 39,70 | 40,50 | 2,02% | - |
| 28.02.2024 | 40,30 | 40,30 | 39,50 | 39,70 | -1,00% | - |
| 27.02.2024 | 38,70 | 40,30 | 38,70 | 40,10 | 3,08% | - |
| 26.02.2024 | 38,90 | 39,30 | 38,30 | 38,90 | -0,51% | 250,00 |
| 23.02.2024 | 38,90 | 39,50 | 38,50 | 39,10 | 0,51% | - |
| 22.02.2024 | 38,90 | 39,30 | 38,50 | 38,90 | 0,00% | - |
| 21.02.2024 | 38,90 | 39,10 | 38,50 | 38,90 | 0,00% | - |
| 20.02.2024 | 39,50 | 39,50 | 38,70 | 38,90 | -1,52% | - |
| 19.02.2024 | 39,50 | 39,70 | 39,50 | 39,50 | -0,25% | - |
| 16.02.2024 | 40,30 | 40,30 | 39,50 | 39,60 | -1,74% | - |
| 15.02.2024 | 39,70 | 40,70 | 39,50 | 40,30 | 1,51% | - |
| 14.02.2024 | 38,90 | 39,80 | 38,90 | 39,70 | 2,06% | - |
| 13.02.2024 | 40,10 | 40,10 | 38,10 | 38,90 | -2,99% | - |
| 12.02.2024 | 39,50 | 40,50 | 39,30 | 40,10 | 1,52% | - |
| 09.02.2024 | 39,30 | 39,70 | 39,10 | 39,50 | 0,51% | - |
| 08.02.2024 | 38,70 | 39,30 | 38,40 | 39,30 | 1,03% | - |
| 07.02.2024 | 38,90 | 39,30 | 37,50 | 38,90 | 0,00% | - |
| 06.02.2024 | 39,10 | 39,70 | 38,50 | 38,90 | -0,51% | - |
| 05.02.2024 | 39,70 | 39,90 | 38,70 | 39,10 | -1,51% | - |
| 02.02.2024 | 39,10 | 40,20 | 38,20 | 39,70 | 1,53% | - |
| 01.02.2024 | 41,90 | 42,10 | 38,50 | 39,10 | -6,24% | - |
| 31.01.2024 | 44,90 | 45,10 | 41,40 | 41,70 | -7,13% | - |
| 30.01.2024 | 45,30 | 45,70 | 44,90 | 44,90 | -0,88% | - |
| 29.01.2024 | 44,90 | 45,50 | 44,70 | 45,30 | 0,89% | - |
| 26.01.2024 | 44,70 | 45,50 | 44,50 | 44,90 | 0,22% | - |
| 25.01.2024 | 44,70 | 45,50 | 44,10 | 44,80 | 0,00% | - |
| 24.01.2024 | 45,10 | 45,70 | 44,50 | 44,80 | -0,44% | - |
| 23.01.2024 | 45,30 | 46,10 | 44,90 | 45,00 | -0,66% | - |
| 22.01.2024 | 43,90 | 45,50 | 43,90 | 45,30 | 3,19% | - |
| 19.01.2024 | 42,10 | 43,90 | 41,90 | 43,90 | 4,03% | - |
| 18.01.2024 | 41,70 | 42,50 | 41,70 | 42,20 | 0,96% | - |
| 17.01.2024 | 42,10 | 42,10 | 41,10 | 41,80 | -0,95% | - |
| 16.01.2024 | 42,90 | 43,10 | 41,90 | 42,20 | -1,17% | - |
| 15.01.2024 | 42,70 | 42,90 | 42,70 | 42,70 | -0,23% | - |
| 12.01.2024 | 43,10 | 43,50 | 42,10 | 42,80 | -0,93% | - |
| 11.01.2024 | 44,10 | 44,30 | 42,70 | 43,20 | -2,04% | - |
| 10.01.2024 | 44,30 | 44,60 | 43,90 | 44,10 | -0,90% | - |