75,970€
0,21%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 75,81 | 76,43 | 75,25 | 76,04 | 0,30% | - |
| 24.04.2025 | 74,83 | 76,31 | 73,49 | 75,81 | 1,24% | - |
| 23.04.2025 | 74,61 | 76,74 | 73,60 | 74,88 | 1,76% | 10,00 |
| 22.04.2025 | 70,89 | 73,81 | 70,77 | 73,59 | -2,93% | - |
| 17.04.2025 | 74,36 | 77,71 | 74,36 | 75,81 | 1,84% | 7,00 |
| 16.04.2025 | 74,50 | 75,88 | 73,26 | 74,44 | -0,09% | - |
| 15.04.2025 | 73,24 | 76,23 | 73,00 | 74,51 | 1,72% | - |
| 14.04.2025 | 72,68 | 74,78 | 72,44 | 73,25 | 0,72% | 1,00 |
| 11.04.2025 | 71,97 | 73,18 | 69,39 | 72,73 | 0,50% | 165,00 |
| 10.04.2025 | 77,47 | 78,06 | 70,17 | 72,37 | -6,73% | - |
| 09.04.2025 | 73,84 | 78,37 | 68,45 | 77,59 | 8,14% | - |
| 08.04.2025 | 77,95 | 77,95 | 70,56 | 71,75 | -3,04% | 33,00 |
| 07.04.2025 | 71,99 | 76,42 | 68,66 | 74,00 | 0,35% | 91,00 |
| 04.04.2025 | 82,87 | 84,42 | 73,44 | 73,74 | -12,39% | 207,00 |
| 03.04.2025 | 92,39 | 92,43 | 83,96 | 84,17 | -9,11% | - |
| 02.04.2025 | 92,08 | 92,78 | 91,03 | 92,61 | 0,52% | - |
| 01.04.2025 | 91,50 | 92,31 | 90,38 | 92,13 | 0,38% | - |
| 31.03.2025 | 90,89 | 92,34 | 89,95 | 91,78 | 1,22% | - |
| 28.03.2025 | 91,74 | 91,85 | 89,86 | 90,67 | -0,80% | 5,00 |
| 27.03.2025 | 94,26 | 94,44 | 91,06 | 91,40 | -2,90% | - |
| 26.03.2025 | 94,90 | 96,13 | 93,81 | 94,13 | -0,80% | - |
| 25.03.2025 | 94,45 | 95,74 | 93,36 | 94,88 | 0,21% | - |
| 24.03.2025 | 91,34 | 95,12 | 91,34 | 94,69 | 3,02% | - |
| 21.03.2025 | 92,66 | 93,42 | 91,17 | 91,91 | -0,91% | - |
| 20.03.2025 | 92,15 | 93,02 | 91,68 | 92,75 | 1,02% | - |
| 19.03.2025 | 89,62 | 92,57 | 89,62 | 91,81 | 2,59% | - |
| 18.03.2025 | 90,03 | 91,40 | 89,24 | 89,49 | -0,51% | 70,00 |
| 17.03.2025 | 88,31 | 91,04 | 87,94 | 89,95 | 1,49% | - |
| 14.03.2025 | 86,52 | 88,99 | 86,06 | 88,63 | 2,85% | - |
| 13.03.2025 | 85,08 | 87,28 | 85,08 | 86,17 | 0,61% | - |
| 12.03.2025 | 84,93 | 87,02 | 84,77 | 85,65 | 0,36% | 126,00 |
| 11.03.2025 | 84,48 | 85,68 | 83,36 | 85,34 | 1,13% | - |
| 10.03.2025 | 82,78 | 85,51 | 81,61 | 84,38 | 2,25% | 115,00 |
| 07.03.2025 | 83,21 | 83,29 | 80,53 | 82,52 | -0,75% | 12,00 |
| 06.03.2025 | 85,11 | 85,34 | 82,25 | 83,15 | -2,54% | - |
| 05.03.2025 | 88,27 | 89,02 | 84,02 | 85,31 | -3,50% | 50,00 |
| 04.03.2025 | 92,57 | 92,64 | 88,15 | 88,40 | -4,18% | 25,00 |
| 03.03.2025 | 96,78 | 96,98 | 91,71 | 92,26 | -4,58% | 5,00 |
| 28.02.2025 | 92,95 | 96,87 | 92,92 | 96,68 | 4,15% | - |
| 27.02.2025 | 91,65 | 93,83 | 91,35 | 92,83 | 1,73% | - |
| 26.02.2025 | 91,26 | 91,73 | 89,44 | 91,25 | 0,21% | - |
| 25.02.2025 | 94,57 | 94,66 | 87,94 | 91,06 | -2,93% | 305,00 |
| 24.02.2025 | 93,58 | 95,48 | 92,98 | 93,81 | 0,05% | - |
| 21.02.2025 | 93,03 | 95,15 | 93,03 | 93,76 | -0,14% | - |
| 20.02.2025 | 95,18 | 95,35 | 92,34 | 93,89 | -1,25% | 6,00 |
| 19.02.2025 | 94,37 | 95,92 | 94,30 | 95,08 | 0,76% | 2,00 |
| 18.02.2025 | 93,00 | 95,07 | 92,87 | 94,36 | 1,32% | - |
| 17.02.2025 | 93,63 | 93,63 | 92,72 | 93,13 | -0,24% | 5,00 |
| 14.02.2025 | 94,57 | 94,85 | 93,34 | 93,35 | -1,21% | - |
| 13.02.2025 | 94,24 | 94,83 | 93,27 | 94,49 | 0,71% | - |
| 12.02.2025 | 95,49 | 96,78 | 93,60 | 93,82 | -1,58% | - |
| 11.02.2025 | 96,39 | 96,40 | 94,34 | 95,33 | -0,40% | - |
| 10.02.2025 | 92,31 | 97,01 | 92,31 | 95,71 | 3,25% | - |
| 07.02.2025 | 92,03 | 93,22 | 91,35 | 92,70 | 0,72% | - |
| 06.02.2025 | 93,82 | 94,81 | 91,73 | 92,04 | -1,97% | 43,00 |
| 05.02.2025 | 93,84 | 94,62 | 92,84 | 93,89 | 0,42% | - |
| 04.02.2025 | 93,49 | 93,52 | 93,44 | 93,49 | -1,59% | - |
| 03.02.2025 | 92,40 | 95,40 | 91,96 | 95,01 | 1,64% | - |
| 31.01.2025 | 94,34 | 97,25 | 93,28 | 93,47 | -2,56% | 63,00 |
| 30.01.2025 | 95,97 | 97,27 | 95,54 | 95,93 | -0,49% | - |
| 29.01.2025 | 96,45 | 98,33 | 95,71 | 96,41 | 0,10% | - |
| 28.01.2025 | 95,75 | 97,12 | 95,45 | 96,31 | 0,53% | - |
| 27.01.2025 | 99,24 | 99,63 | 94,95 | 95,80 | -3,70% | 191,00 |
| 24.01.2025 | 100,92 | 101,09 | 99,15 | 99,49 | -1,23% | - |
| 23.01.2025 | 102,12 | 103,55 | 99,61 | 100,72 | -1,41% | 45,00 |
| 22.01.2025 | 104,74 | 105,80 | 101,75 | 102,16 | -3,08% | 25,00 |
| 21.01.2025 | 106,98 | 107,06 | 104,86 | 105,41 | 0,34% | - |
| 20.01.2025 | 105,78 | 105,89 | 104,84 | 105,05 | -1,13% | 15,00 |
| 17.01.2025 | 105,47 | 106,87 | 104,74 | 106,25 | 0,81% | 100,00 |
| 16.01.2025 | 104,15 | 105,41 | 103,58 | 105,40 | 1,55% | 18,00 |
| 15.01.2025 | 103,34 | 104,22 | 102,79 | 103,79 | 0,79% | - |
| 14.01.2025 | 101,52 | 104,06 | 101,18 | 102,98 | 1,19% | - |
| 13.01.2025 | 98,47 | 102,25 | 98,47 | 101,77 | 2,42% | - |
| 10.01.2025 | 99,72 | 101,13 | 98,54 | 99,37 | -0,27% | 100,00 |
| 09.01.2025 | 98,84 | 99,76 | 98,84 | 99,64 | 0,05% | - |
| 08.01.2025 | 98,24 | 100,16 | 98,24 | 99,59 | 1,39% | 75,00 |
| 07.01.2025 | 98,18 | 99,09 | 97,05 | 98,22 | 0,56% | - |
| 06.01.2025 | 100,68 | 100,68 | 97,42 | 97,68 | -2,20% | - |
| 03.01.2025 | 99,11 | 100,74 | 98,96 | 99,87 | 0,61% | 298,00 |
| 02.01.2025 | 96,24 | 99,99 | 96,24 | 99,26 | 3,60% | 268,00 |
| 30.12.2024 | 96,75 | 97,08 | 95,80 | 95,82 | -0,57% | 10,00 |
| 27.12.2024 | 96,55 | 97,30 | 96,23 | 96,36 | -0,20% | - |
| 23.12.2024 | 95,61 | 97,21 | 95,05 | 96,55 | 0,99% | 5,00 |
| 20.12.2024 | 94,25 | 96,58 | 93,35 | 95,60 | 1,48% | 86,00 |
| 19.12.2024 | 94,33 | 95,40 | 93,72 | 94,21 | -0,10% | 46,00 |
| 18.12.2024 | 96,84 | 97,23 | 94,13 | 94,30 | -2,62% | 32,00 |
| 17.12.2024 | 97,76 | 97,86 | 95,54 | 96,84 | -0,94% | - |
| 16.12.2024 | 99,03 | 99,41 | 97,36 | 97,76 | -1,38% | 44,00 |
| 13.12.2024 | 99,82 | 100,15 | 98,63 | 99,13 | -0,67% | 1.105,00 |
| 12.12.2024 | 99,40 | 100,40 | 98,85 | 99,80 | 0,32% | - |
| 11.12.2024 | 99,12 | 100,59 | 99,10 | 99,48 | 0,56% | 590,00 |
| 10.12.2024 | 100,17 | 100,78 | 98,87 | 98,93 | -1,23% | - |
| 09.12.2024 | 103,52 | 103,89 | 99,28 | 100,17 | -3,07% | 59,00 |
| 06.12.2024 | 103,91 | 104,91 | 102,39 | 103,34 | -0,54% | 5,00 |
| 05.12.2024 | 103,61 | 104,63 | 102,44 | 103,90 | 0,29% | 73,00 |
| 04.12.2024 | 105,16 | 106,22 | 102,24 | 103,60 | -1,60% | 5,00 |
| 03.12.2024 | 105,07 | 105,86 | 104,64 | 105,28 | 0,19% | - |
| 02.12.2024 | 107,48 | 108,40 | 104,73 | 105,08 | -2,11% | 5,00 |
| 29.11.2024 | 107,45 | 108,20 | 106,60 | 107,34 | -0,10% | 2,00 |
| 28.11.2024 | 106,55 | 107,67 | 106,51 | 107,45 | 0,77% | - |