Bank OZK OZK
NASDAQ · Vereinigte Staaten · Finanzen
$46,34+0,38 (+0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,34 | +0,83 % | $45,90 | $46,42 | $45,10 | 1,23M |
| 2026-09-30 | $45,96 | -0,52 % | $46,20 | $46,65 | $45,75 | 1,17M |
| 2026-09-29 | $46,20 | -0,88 % | $46,61 | $46,91 | $45,88 | 1,20M |
| 2026-09-28 | $46,61 | -0,60 % | $46,80 | $46,87 | $46,30 | 1,46M |
| 2026-09-25 | $46,89 | +0,62 % | $46,60 | $47,05 | $46,48 | 1,11M |
| 2026-09-24 | $46,60 | +1,11 % | $46,28 | $46,67 | $45,99 | 1,27M |
| 2026-09-23 | $46,09 | -1,98 % | $47,00 | $47,19 | $46,06 | 1,25M |
| 2026-09-22 | $47,02 | -1,53 % | $47,88 | $48,08 | $47,00 | 1,15M |
| 2026-09-21 | $47,75 | -0,27 % | $47,99 | $48,40 | $47,73 | 883,00K |
| 2026-09-18 | $47,88 | +0,08 % | $47,71 | $47,92 | $47,41 | 2,27M |
| 2026-09-17 | $47,84 | -0,31 % | $48,43 | $48,75 | $47,81 | 1,31M |
| 2026-09-16 | $47,99 | -2,38 % | $48,96 | $49,13 | $47,36 | 1,41M |
| 2026-09-15 | $49,16 | +0,08 % | $49,06 | $49,57 | $49,06 | 764,90K |
| 2026-09-14 | $49,12 | +0,06 % | $49,05 | $49,53 | $48,99 | 957,90K |
| 2026-09-11 | $49,09 | +0,66 % | $49,02 | $49,25 | $48,41 | 731,80K |
| 2026-09-10 | $48,77 | +0,16 % | $48,72 | $48,82 | $48,17 | 980,00K |
| 2026-09-09 | $48,69 | -1,16 % | $49,00 | $49,41 | $48,53 | 979,40K |
| 2026-09-08 | $49,26 | -2,32 % | $50,07 | $50,18 | $49,24 | 849,80K |
| 2026-09-04 | $50,43 | +0,52 % | $49,84 | $50,52 | $49,29 | 841,90K |
| 2026-09-03 | $50,17 | +1,72 % | $49,57 | $50,32 | $49,57 | 1,10M |
| 2026-09-02 | $49,32 | +1,94 % | $48,38 | $49,73 | $48,35 | 1,23M |
| 2026-09-01 | $48,38 | -1,43 % | $49,02 | $49,29 | $48,24 | 1,06M |
| 2026-08-31 | $49,08 | -0,65 % | $49,38 | $49,48 | $48,88 | 1,26M |
| 2026-08-28 | $49,40 | -0,08 % | $49,50 | $49,82 | $49,27 | 937,90K |
| 2026-08-27 | $49,44 | -0,06 % | $49,17 | $49,51 | $48,84 | 793,70K |
| 2026-08-26 | $49,47 | +0,55 % | $49,25 | $49,67 | $49,08 | 819,30K |
| 2026-08-25 | $49,20 | -0,28 % | $49,41 | $49,41 | $49,01 | 751,00K |
| 2026-08-24 | $49,34 | -0,16 % | $49,43 | $50,08 | $49,21 | 771,70K |
| 2026-08-21 | $49,42 | +0,28 % | $49,74 | $49,83 | $48,87 | 1,07M |
| 2026-08-20 | $49,28 | -0,40 % | $49,39 | $49,58 | $49,13 | 1,01M |
| 2026-08-19 | $49,48 | -2,48 % | $50,65 | $51,09 | $49,34 | 1,45M |
| 2026-08-18 | $50,74 | -0,72 % | $51,30 | $51,44 | $50,71 | 1,10M |
| 2026-08-17 | $51,11 | -2,63 % | $52,01 | $52,11 | $50,77 | 1,28M |
| 2026-08-14 | $52,49 | +0,48 % | $52,29 | $52,80 | $52,08 | 960,90K |
| 2026-08-13 | $52,24 | +0,19 % | $52,42 | $52,77 | $52,20 | 957,70K |
| 2026-08-12 | $52,14 | +0,52 % | $52,04 | $52,22 | $51,66 | 603,10K |
| 2026-08-11 | $51,87 | +0,54 % | $51,60 | $52,10 | $51,47 | 785,30K |
| 2026-08-10 | $51,59 | +0,35 % | $50,97 | $51,61 | $50,75 | 767,90K |
| 2026-08-07 | $51,41 | -0,35 % | $51,30 | $51,78 | $50,92 | 691,70K |
| 2026-08-06 | $51,59 | -0,02 % | $51,90 | $52,04 | $51,56 | 949,10K |
| 2026-08-05 | $51,60 | -1,19 % | $52,44 | $52,55 | $51,59 | 776,80K |
| 2026-08-04 | $52,22 | +0,93 % | $51,54 | $52,50 | $51,40 | 955,70K |
| 2026-08-03 | $51,74 | +0,86 % | $51,65 | $51,99 | $51,26 | 818,70K |
| 2026-07-31 | $51,30 | +0,61 % | $51,37 | $51,37 | $50,62 | 990,00K |
| 2026-07-30 | $50,99 | -1,09 % | $51,85 | $51,89 | $50,98 | 1,01M |
| 2026-07-29 | $51,55 | +0,10 % | $51,45 | $52,00 | $50,94 | 1,58M |
| 2026-07-28 | $51,50 | +2,22 % | $50,38 | $51,51 | $50,38 | 1,04M |
| 2026-07-27 | $50,38 | +0,10 % | $51,07 | $51,13 | $50,38 | 1,11M |
| 2026-07-24 | $50,33 | +0,42 % | $50,16 | $50,75 | $49,96 | 1,07M |
| 2026-07-23 | $50,12 | -1,67 % | $50,14 | $50,31 | $49,49 | 1,95M |
| 2026-07-22 | $50,97 | +0,37 % | $51,14 | $51,96 | $49,76 | 2,28M |
| 2026-07-21 | $50,78 | -1,26 % | $51,43 | $51,45 | $50,63 | 1,76M |
| 2026-07-20 | $51,43 | -1,12 % | $52,01 | $52,25 | $51,28 | 1,04M |
| 2026-07-17 | $52,01 | -2,03 % | $52,91 | $53,09 | $51,80 | 1,38M |
| 2026-07-16 | $53,09 | +3,49 % | $51,32 | $53,18 | $51,32 | 1,41M |
| 2026-07-15 | $51,30 | +1,02 % | $50,78 | $51,77 | $50,74 | 1,34M |
| 2026-07-14 | $50,78 | +0,40 % | $50,59 | $51,18 | $50,36 | 1,24M |
| 2026-07-13 | $50,58 | -0,18 % | $50,49 | $50,74 | $50,10 | 1,33M |
| 2026-07-10 | $50,67 | +1,00 % | $50,36 | $50,81 | $50,15 | 809,70K |
| 2026-07-09 | $50,17 | +1,62 % | $49,71 | $50,60 | $49,55 | 1,20M |
| 2026-07-08 | $49,37 | -1,20 % | $49,76 | $49,76 | $48,86 | 1,96M |
| 2026-07-07 | $49,97 | +0,64 % | $49,72 | $50,30 | $49,50 | 1,23M |
| 2026-07-06 | $49,65 | -0,38 % | $49,53 | $49,88 | $49,11 | 1,58M |
| 2026-07-02 | $49,84 | -5,70 % | $53,23 | $53,29 | $49,67 | 2,65M |
| 2026-07-01 | $52,85 | +1,46 % | $51,92 | $53,39 | $51,65 | 1,56M |
| 2026-06-30 | $52,09 | +0,89 % | $51,86 | $52,29 | $51,56 | 1,29M |
| 2026-06-29 | $51,63 | -0,92 % | $52,15 | $52,21 | $51,41 | 832,20K |
| 2026-06-26 | $52,11 | +0,58 % | $52,00 | $52,15 | $51,56 | 1,26M |
| 2026-06-25 | $51,81 | +1,67 % | $51,13 | $52,21 | $51,12 | 1,12M |
| 2026-06-24 | $50,96 | +0,67 % | $50,74 | $51,30 | $50,66 | 1,26M |
| 2026-06-23 | $50,62 | +1,57 % | $49,85 | $50,69 | $49,60 | 716,50K |
| 2026-06-22 | $49,84 | +1,18 % | $49,35 | $50,13 | $49,28 | 951,50K |
| 2026-06-18 | $49,26 | +0,53 % | $49,29 | $50,06 | $48,91 | 2,23M |
| 2026-06-17 | $49,00 | -2,68 % | $50,17 | $50,85 | $48,75 | 1,51M |
| 2026-06-16 | $50,35 | -1,53 % | $51,54 | $51,82 | $50,15 | 1,73M |
| 2026-06-15 | $51,13 | -1,86 % | $52,42 | $52,86 | $51,04 | 1,26M |
| 2026-06-12 | $52,10 | +0,91 % | $51,91 | $52,39 | $51,91 | 919,10K |
| 2026-06-11 | $51,63 | +1,16 % | $51,21 | $51,67 | $50,68 | 925,70K |
| 2026-06-10 | $51,04 | +0,63 % | $50,69 | $51,59 | $50,62 | 772,30K |
| 2026-06-09 | $50,72 | +1,62 % | $50,30 | $51,55 | $50,20 | 887,90K |
| 2026-06-08 | $49,91 | +0,63 % | $49,69 | $50,36 | $49,49 | 744,70K |
| 2026-06-05 | $49,60 | +0,79 % | $49,19 | $49,85 | $48,93 | 1,20M |
| 2026-06-04 | $49,21 | +3,14 % | $48,53 | $49,37 | $48,41 | 1,10M |
| 2026-06-03 | $47,71 | -1,71 % | $48,26 | $48,28 | $47,66 | 787,80K |
| 2026-06-02 | $48,54 | +1,85 % | $47,68 | $48,73 | $47,66 | 998,70K |
| 2026-06-01 | $47,66 | -1,51 % | $47,96 | $48,25 | $47,50 | 713,50K |
| 2026-05-29 | $48,39 | +0,02 % | $48,38 | $48,73 | $48,17 | 801,30K |
| 2026-05-28 | $48,38 | +0,48 % | $48,07 | $48,47 | $47,65 | 1,10M |
| 2026-05-27 | $48,15 | -0,50 % | $48,42 | $48,74 | $47,91 | 913,90K |
| 2026-05-26 | $48,39 | +0,52 % | $48,22 | $48,80 | $48,10 | 892,90K |