69,620€
-0,26%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 70,13 | 70,25 | 69,30 | 69,49 | -0,45% | 71,00 |
| 24.07.2025 | 69,41 | 70,28 | 69,07 | 69,80 | 0,64% | - |
| 23.07.2025 | 68,75 | 69,64 | 68,75 | 69,36 | 0,86% | - |
| 22.07.2025 | 68,80 | 69,57 | 68,07 | 68,77 | -0,07% | 19,00 |
| 21.07.2025 | 71,61 | 71,88 | 68,67 | 68,82 | -4,03% | 50,00 |
| 18.07.2025 | 70,05 | 72,13 | 69,66 | 71,71 | 2,27% | - |
| 17.07.2025 | 67,95 | 70,14 | 67,95 | 70,11 | 2,97% | 39,00 |
| 16.07.2025 | 69,19 | 69,30 | 67,45 | 68,09 | -1,36% | - |
| 15.07.2025 | 70,08 | 70,11 | 68,76 | 69,03 | -1,32% | - |
| 14.07.2025 | 69,42 | 69,97 | 69,15 | 69,95 | 0,47% | 20,00 |
| 11.07.2025 | 68,78 | 69,67 | 68,63 | 69,63 | 0,62% | - |
| 10.07.2025 | 69,43 | 69,44 | 68,52 | 69,20 | -0,18% | - |
| 09.07.2025 | 69,59 | 69,99 | 68,97 | 69,32 | -0,42% | 150,00 |
| 08.07.2025 | 68,45 | 69,64 | 68,10 | 69,62 | 1,77% | - |
| 07.07.2025 | 69,75 | 70,28 | 67,65 | 68,41 | -2,26% | 1,00 |
| 04.07.2025 | 69,87 | 71,62 | 69,46 | 69,99 | 0,16% | 30,00 |
| 03.07.2025 | 69,54 | 70,37 | 69,04 | 69,87 | 0,57% | 30,00 |
| 02.07.2025 | 68,66 | 69,72 | 68,22 | 69,48 | 1,26% | - |
| 01.07.2025 | 68,73 | 69,38 | 68,00 | 68,61 | -0,91% | - |
| 30.06.2025 | 69,15 | 69,73 | 68,98 | 69,24 | -0,27% | - |
| 27.06.2025 | 68,92 | 70,01 | 68,86 | 69,43 | -0,02% | - |
| 26.06.2025 | 68,37 | 69,48 | 68,15 | 69,44 | 0,93% | - |
| 25.06.2025 | 69,21 | 69,58 | 68,42 | 68,80 | -0,81% | - |
| 24.06.2025 | 68,88 | 69,63 | 68,08 | 69,36 | 0,42% | - |
| 23.06.2025 | 72,50 | 72,99 | 68,51 | 69,07 | -3,28% | 69,00 |
| 20.06.2025 | 69,98 | 71,83 | 69,98 | 71,42 | 1,98% | 25,00 |
| 19.06.2025 | 70,72 | 70,82 | 69,98 | 70,03 | -0,89% | 2,00 |
| 18.06.2025 | 70,77 | 71,32 | 69,89 | 70,66 | -0,25% | 245,00 |
| 17.06.2025 | 70,69 | 72,06 | 70,38 | 70,84 | -0,25% | 50,00 |
| 16.06.2025 | 72,98 | 73,22 | 70,25 | 71,02 | -2,03% | - |
| 13.06.2025 | 71,35 | 74,15 | 70,61 | 72,50 | 1,61% | 100,00 |
| 12.06.2025 | 72,38 | 72,38 | 70,93 | 71,35 | -1,24% | - |
| 11.06.2025 | 71,74 | 72,76 | 71,14 | 72,24 | 1,03% | - |
| 10.06.2025 | 70,99 | 72,22 | 70,90 | 71,50 | 0,74% | - |
| 09.06.2025 | 71,50 | 72,33 | 70,82 | 70,98 | -0,99% | - |
| 06.06.2025 | 70,93 | 72,54 | 70,93 | 71,69 | 1,11% | - |
| 05.06.2025 | 70,73 | 71,48 | 69,93 | 70,90 | 0,47% | - |
| 04.06.2025 | 72,75 | 73,62 | 70,28 | 70,57 | -3,67% | 4,00 |
| 03.06.2025 | 72,00 | 73,66 | 71,77 | 73,26 | 1,76% | 10,00 |
| 02.06.2025 | 71,26 | 72,53 | 70,24 | 72,00 | 1,39% | - |
| 30.05.2025 | 70,84 | 71,75 | 69,79 | 71,01 | 0,19% | - |
| 29.05.2025 | 71,36 | 72,49 | 69,81 | 70,88 | -0,74% | 10,00 |
| 28.05.2025 | 72,22 | 72,83 | 71,29 | 71,41 | -0,97% | 21,00 |
| 27.05.2025 | 71,92 | 72,84 | 71,16 | 72,11 | 0,00% | - |
| 26.05.2025 | 71,38 | 72,19 | 71,13 | 72,11 | 1,02% | - |
| 23.05.2025 | 71,95 | 71,98 | 70,79 | 71,38 | -1,05% | 100,00 |
| 22.05.2025 | 72,73 | 73,65 | 71,18 | 72,14 | -0,31% | 30,00 |
| 21.05.2025 | 74,15 | 74,15 | 71,99 | 72,36 | -2,45% | 100,00 |
| 20.05.2025 | 75,24 | 75,51 | 74,07 | 74,18 | -1,55% | - |
| 19.05.2025 | 76,72 | 77,05 | 74,40 | 75,34 | -2,00% | - |
| 16.05.2025 | 76,67 | 77,29 | 75,66 | 76,88 | -0,04% | 7,00 |
| 15.05.2025 | 77,54 | 77,54 | 75,69 | 76,91 | -0,83% | 25,00 |
| 14.05.2025 | 77,36 | 77,82 | 76,20 | 77,55 | 0,23% | - |
| 13.05.2025 | 76,98 | 78,72 | 76,21 | 77,38 | 1,03% | - |
| 12.05.2025 | 74,08 | 77,99 | 74,08 | 76,59 | 4,63% | - |
| 09.05.2025 | 73,34 | 74,51 | 72,77 | 73,20 | -0,08% | 15,00 |
| 08.05.2025 | 71,03 | 73,93 | 70,60 | 73,26 | 3,24% | - |
| 07.05.2025 | 70,04 | 71,08 | 69,63 | 70,96 | 1,52% | - |
| 06.05.2025 | 70,64 | 71,36 | 69,25 | 69,89 | -1,04% | 16,00 |
| 05.05.2025 | 71,54 | 72,06 | 69,81 | 70,63 | -3,16% | - |
| 02.05.2025 | 71,54 | 73,55 | 71,06 | 72,93 | 0,68% | - |
| 30.04.2025 | 74,60 | 76,01 | 71,15 | 72,44 | -6,20% | 7,00 |
| 29.04.2025 | 77,42 | 77,59 | 75,90 | 77,22 | 0,41% | - |
| 28.04.2025 | 75,52 | 77,18 | 74,77 | 76,91 | 1,14% | - |
| 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 |