106,280€
-5,41%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 112,40 | 112,86 | 103,70 | 106,28 | -5,41% | 38,00 |
| 22.11.2024 | 111,23 | 113,53 | 111,23 | 112,36 | 1,02% | - |
| 21.11.2024 | 107,31 | 111,87 | 107,21 | 111,23 | 3,60% | 37,00 |
| 20.11.2024 | 106,35 | 108,36 | 105,98 | 107,37 | 0,95% | 50,00 |
| 19.11.2024 | 106,38 | 107,04 | 105,15 | 106,36 | -0,03% | 16,00 |
| 18.11.2024 | 104,07 | 106,79 | 103,55 | 106,39 | 2,25% | 56,00 |
| 15.11.2024 | 102,44 | 104,54 | 101,13 | 104,05 | 1,57% | 25,00 |
| 14.11.2024 | 102,28 | 104,22 | 101,23 | 102,44 | 0,15% | 12,00 |
| 13.11.2024 | 101,10 | 102,79 | 101,10 | 102,29 | 1,17% | 40,00 |
| 12.11.2024 | 101,42 | 103,09 | 100,68 | 101,11 | -0,31% | 150,00 |
| 11.11.2024 | 99,30 | 102,47 | 99,30 | 101,42 | 2,13% | - |
| 08.11.2024 | 96,27 | 99,99 | 95,92 | 99,31 | 3,15% | 20,00 |
| 07.11.2024 | 95,26 | 96,81 | 94,10 | 96,27 | 1,06% | 108,00 |
| 06.11.2024 | 91,05 | 96,06 | 89,00 | 95,26 | 6,09% | 263,00 |
| 05.11.2024 | 87,46 | 90,36 | 87,43 | 89,80 | 2,04% | - |
| 04.11.2024 | 85,61 | 88,05 | 85,56 | 88,00 | 1,88% | 89,00 |
| 01.11.2024 | 88,42 | 89,30 | 85,68 | 86,38 | -3,15% | 100,00 |
| 31.10.2024 | 88,26 | 90,38 | 88,12 | 89,18 | 1,04% | 112,00 |
| 30.10.2024 | 88,44 | 89,94 | 87,76 | 88,27 | -0,20% | - |
| 29.10.2024 | 88,84 | 89,12 | 87,86 | 88,44 | -0,44% | 7,00 |
| 28.10.2024 | 89,74 | 89,86 | 87,67 | 88,84 | -0,82% | 22,00 |
| 25.10.2024 | 89,80 | 90,39 | 88,98 | 89,57 | -0,26% | 7,00 |
| 24.10.2024 | 89,69 | 90,36 | 89,09 | 89,80 | 0,11% | 10,00 |
| 23.10.2024 | 90,16 | 90,90 | 89,35 | 89,70 | -0,51% | 24,00 |
| 22.10.2024 | 89,53 | 90,39 | 88,54 | 90,16 | 0,71% | - |
| 21.10.2024 | 89,15 | 90,68 | 88,45 | 89,53 | 0,42% | 27,00 |
| 18.10.2024 | 89,05 | 89,51 | 88,36 | 89,16 | 0,11% | 8,00 |
| 17.10.2024 | 88,07 | 89,54 | 87,98 | 89,06 | 1,11% | 215,00 |
| 16.10.2024 | 87,51 | 88,77 | 87,07 | 88,08 | 0,64% | - |
| 15.10.2024 | 88,67 | 89,21 | 86,62 | 87,52 | -1,83% | 25,00 |
| 14.10.2024 | 88,17 | 89,83 | 88,08 | 89,15 | 1,08% | 17,00 |
| 11.10.2024 | 86,58 | 88,37 | 86,34 | 88,20 | 1,86% | - |
| 10.10.2024 | 86,61 | 87,36 | 86,26 | 86,59 | -0,14% | 7,00 |
| 09.10.2024 | 85,24 | 86,76 | 84,89 | 86,71 | 1,63% | 7,00 |
| 08.10.2024 | 86,41 | 86,48 | 84,66 | 85,32 | -1,35% | 177,00 |
| 07.10.2024 | 86,77 | 87,23 | 86,21 | 86,49 | -0,73% | - |
| 04.10.2024 | 85,87 | 87,15 | 85,86 | 87,13 | 1,84% | 103,00 |
| 03.10.2024 | 84,57 | 86,24 | 84,08 | 85,56 | 1,20% | 7,00 |
| 02.10.2024 | 83,38 | 84,81 | 83,04 | 84,54 | 1,44% | - |
| 01.10.2024 | 81,84 | 83,84 | 81,50 | 83,34 | 1,77% | - |
| 30.09.2024 | 80,79 | 81,93 | 80,05 | 81,89 | 0,97% | 7,00 |
| 27.09.2024 | 79,77 | 81,19 | 79,42 | 81,10 | 1,22% | 94,00 |
| 26.09.2024 | 85,12 | 85,37 | 79,47 | 80,12 | -5,87% | 31,00 |
| 25.09.2024 | 85,17 | 85,40 | 84,60 | 85,12 | 0,09% | - |
| 24.09.2024 | 85,34 | 86,53 | 84,92 | 85,04 | -0,60% | - |
| 23.09.2024 | 83,05 | 85,81 | 83,05 | 85,55 | 1,55% | - |
| 20.09.2024 | 84,01 | 84,65 | 83,39 | 84,24 | 0,43% | 7,00 |
| 19.09.2024 | 85,39 | 85,56 | 83,64 | 83,88 | -0,84% | 47,00 |
| 18.09.2024 | 85,19 | 85,45 | 84,19 | 84,59 | -0,80% | - |
| 17.09.2024 | 83,84 | 85,45 | 83,84 | 85,27 | 1,70% | 17,00 |
| 16.09.2024 | 82,46 | 84,63 | 82,46 | 83,85 | 1,69% | 530,00 |
| 13.09.2024 | 81,65 | 82,49 | 81,36 | 82,45 | 0,88% | - |
| 12.09.2024 | 81,96 | 82,27 | 81,62 | 81,73 | -0,30% | 48,00 |
| 11.09.2024 | 83,23 | 83,23 | 81,19 | 81,98 | -1,50% | - |
| 10.09.2024 | 83,41 | 84,31 | 81,99 | 83,23 | -0,18% | 50,00 |
| 09.09.2024 | 82,09 | 83,89 | 82,09 | 83,38 | 1,52% | 17,00 |
| 06.09.2024 | 82,63 | 83,42 | 81,75 | 82,13 | -0,67% | - |
| 05.09.2024 | 82,40 | 83,44 | 82,06 | 82,68 | 0,30% | - |
| 04.09.2024 | 83,53 | 84,58 | 81,99 | 82,43 | -1,23% | 18,00 |
| 03.09.2024 | 83,29 | 84,17 | 82,43 | 83,46 | 0,20% | 20,00 |
| 02.09.2024 | 83,51 | 83,60 | 82,90 | 83,29 | -0,45% | 10,00 |
| 30.08.2024 | 81,38 | 83,79 | 80,67 | 83,67 | 2,71% | 70,00 |
| 29.08.2024 | 79,33 | 81,82 | 78,30 | 81,46 | 2,80% | - |
| 28.08.2024 | 79,12 | 79,90 | 78,99 | 79,24 | 0,15% | 5,00 |
| 27.08.2024 | 79,39 | 79,49 | 78,82 | 79,12 | -0,19% | - |
| 26.08.2024 | 78,68 | 80,00 | 78,67 | 79,27 | 0,74% | 63,00 |
| 23.08.2024 | 78,74 | 79,33 | 78,16 | 78,69 | -0,04% | - |
| 22.08.2024 | 78,05 | 79,08 | 77,93 | 78,72 | 0,97% | - |
| 21.08.2024 | 77,96 | 78,62 | 77,75 | 77,96 | -0,01% | - |
| 20.08.2024 | 79,52 | 79,96 | 77,57 | 77,97 | -1,96% | - |
| 19.08.2024 | 79,29 | 80,12 | 79,06 | 79,53 | 0,18% | - |
| 16.08.2024 | 79,11 | 79,69 | 78,64 | 79,38 | 0,34% | - |
| 15.08.2024 | 78,10 | 79,55 | 78,10 | 79,11 | 1,30% | 6,00 |
| 14.08.2024 | 78,20 | 78,55 | 77,42 | 78,10 | -0,14% | - |
| 13.08.2024 | 77,58 | 78,38 | 77,21 | 78,21 | 0,32% | 14,00 |
| 12.08.2024 | 77,87 | 78,30 | 77,29 | 77,96 | 0,20% | 18,00 |
| 09.08.2024 | 78,15 | 78,58 | 77,12 | 77,80 | -0,42% | 382,00 |
| 08.08.2024 | 76,05 | 78,33 | 75,57 | 78,13 | 2,76% | - |
| 07.08.2024 | 75,30 | 77,73 | 75,30 | 76,03 | 1,05% | 137,00 |
| 06.08.2024 | 71,80 | 75,95 | 71,76 | 75,24 | 4,95% | - |
| 05.08.2024 | 73,48 | 73,48 | 70,05 | 71,69 | -2,41% | 14,00 |
| 02.08.2024 | 76,04 | 76,25 | 72,27 | 73,46 | -3,44% | 21,00 |
| 01.08.2024 | 77,21 | 77,22 | 75,52 | 76,08 | -1,19% | 7,00 |
| 31.07.2024 | 76,84 | 77,45 | 76,02 | 77,00 | 0,21% | - |
| 30.07.2024 | 75,76 | 76,99 | 75,53 | 76,84 | 1,27% | - |
| 29.07.2024 | 75,56 | 76,55 | 74,90 | 75,88 | 0,62% | - |
| 26.07.2024 | 75,20 | 75,90 | 74,85 | 75,41 | 0,57% | - |
| 25.07.2024 | 75,80 | 75,98 | 74,95 | 74,98 | -1,15% | - |
| 24.07.2024 | 76,69 | 76,83 | 75,76 | 75,85 | -0,93% | 7,00 |
| 23.07.2024 | 77,53 | 78,17 | 76,55 | 76,56 | -1,30% | - |
| 22.07.2024 | 76,70 | 77,73 | 76,13 | 77,57 | 1,25% | 7,00 |
| 19.07.2024 | 76,61 | 77,84 | 76,25 | 76,61 | 0,01% | 11,00 |
| 18.07.2024 | 77,15 | 77,93 | 75,74 | 76,60 | -0,69% | - |
| 17.07.2024 | 78,05 | 78,83 | 77,13 | 77,13 | -1,18% | - |
| 16.07.2024 | 77,58 | 78,23 | 77,29 | 78,05 | 0,60% | 11,00 |
| 15.07.2024 | 77,35 | 78,56 | 77,35 | 77,59 | -0,03% | - |
| 12.07.2024 | 76,28 | 77,77 | 76,06 | 77,61 | 1,60% | - |
| 11.07.2024 | 76,28 | 76,67 | 75,39 | 76,38 | 0,07% | 70,00 |
| 10.07.2024 | 76,28 | 76,42 | 75,58 | 76,33 | 0,06% | 11,00 |
| 09.07.2024 | 75,77 | 76,65 | 75,53 | 76,28 | 0,70% | - |