73,165€
0,76%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 72,57 | 73,47 | 72,57 | 73,18 | 0,77% | 2,00 |
| 13.02.2026 | 71,67 | 72,90 | 70,62 | 72,62 | 1,61% | 70,00 |
| 12.02.2026 | 71,57 | 72,56 | 70,96 | 71,47 | -0,10% | 1.317,00 |
| 11.02.2026 | 69,74 | 71,93 | 69,74 | 71,54 | 1,95% | 364,00 |
| 10.02.2026 | 69,86 | 70,57 | 69,36 | 70,18 | 0,77% | 62,00 |
| 09.02.2026 | 69,23 | 69,81 | 68,15 | 69,64 | 0,88% | 1.017,00 |
| 06.02.2026 | 68,27 | 69,36 | 67,39 | 69,04 | 1,15% | 32,00 |
| 05.02.2026 | 68,06 | 68,36 | 66,59 | 68,25 | 0,01% | 13,00 |
| 04.02.2026 | 66,25 | 68,44 | 65,60 | 68,24 | 3,07% | 1,00 |
| 03.02.2026 | 64,04 | 66,36 | 63,65 | 66,21 | 3,32% | 2,00 |
| 02.02.2026 | 65,64 | 66,07 | 63,83 | 64,08 | -3,38% | 71,00 |
| 30.01.2026 | 65,84 | 66,67 | 65,12 | 66,32 | 0,44% | 193,00 |
| 29.01.2026 | 66,35 | 68,12 | 65,17 | 66,03 | -0,53% | 195,00 |
| 28.01.2026 | 65,01 | 66,94 | 64,65 | 66,38 | 2,93% | 112,00 |
| 27.01.2026 | 65,34 | 66,28 | 64,36 | 64,49 | -0,77% | 304,00 |
| 26.01.2026 | 66,64 | 67,11 | 64,56 | 64,99 | -1,94% | 465,00 |
| 23.01.2026 | 66,74 | 68,16 | 66,27 | 66,28 | -0,56% | 69,00 |
| 22.01.2026 | 64,58 | 66,66 | 64,51 | 66,65 | 3,01% | 20,00 |
| 21.01.2026 | 63,60 | 65,09 | 63,30 | 64,71 | 2,76% | 85,00 |
| 20.01.2026 | 63,41 | 64,37 | 62,90 | 62,97 | -1,89% | 53,00 |
| 19.01.2026 | 64,06 | 64,80 | 62,96 | 64,19 | 0,19% | - |
| 16.01.2026 | 63,32 | 65,06 | 62,37 | 64,07 | 1,02% | 146,00 |
| 15.01.2026 | 65,14 | 65,31 | 63,28 | 63,42 | -2,60% | 78,00 |
| 14.01.2026 | 64,00 | 65,91 | 63,32 | 65,12 | 2,02% | 238,00 |
| 13.01.2026 | 62,53 | 63,94 | 62,09 | 63,83 | 2,93% | 121,00 |
| 12.01.2026 | 62,83 | 62,97 | 61,78 | 62,01 | -0,75% | 56,00 |
| 09.01.2026 | 61,88 | 63,04 | 60,90 | 62,48 | 0,38% | 122,00 |
| 08.01.2026 | 60,91 | 62,64 | 60,32 | 62,25 | 2,57% | 50,00 |
| 07.01.2026 | 60,63 | 61,33 | 60,40 | 60,69 | -0,09% | 16,00 |
| 06.01.2026 | 63,10 | 63,54 | 60,46 | 60,74 | -3,30% | 31,00 |
| 05.01.2026 | 63,26 | 64,93 | 61,14 | 62,82 | -1,43% | 130,00 |
| 02.01.2026 | 62,81 | 63,95 | 61,89 | 63,73 | 1,38% | - |
| 30.12.2025 | 62,81 | 63,08 | 62,51 | 62,86 | 0,37% | 27,00 |
| 29.12.2025 | 62,08 | 62,85 | 61,74 | 62,63 | 0,63% | 150,00 |
| 23.12.2025 | 61,88 | 62,32 | 61,18 | 62,24 | 0,57% | - |
| 22.12.2025 | 61,20 | 61,97 | 61,10 | 61,89 | 0,92% | 71,00 |
| 19.12.2025 | 61,53 | 62,06 | 61,00 | 61,33 | 0,25% | - |
| 18.12.2025 | 62,18 | 62,72 | 60,95 | 61,17 | -1,23% | - |
| 17.12.2025 | 60,78 | 61,93 | 60,24 | 61,93 | 2,41% | 50,00 |
| 16.12.2025 | 61,79 | 61,93 | 60,25 | 60,48 | -2,47% | 20,00 |
| 15.12.2025 | 62,66 | 63,39 | 61,58 | 62,01 | -1,12% | - |
| 12.12.2025 | 62,99 | 63,72 | 62,23 | 62,71 | 0,15% | 58,00 |
| 11.12.2025 | 63,09 | 63,58 | 62,48 | 62,62 | -0,52% | - |
| 10.12.2025 | 64,78 | 64,87 | 62,81 | 62,94 | -2,46% | - |
| 09.12.2025 | 65,04 | 65,30 | 64,29 | 64,53 | -0,15% | - |
| 08.12.2025 | 65,57 | 65,70 | 64,18 | 64,63 | -1,95% | 74,00 |
| 05.12.2025 | 65,38 | 66,06 | 65,13 | 65,91 | 1,45% | 5,00 |
| 04.12.2025 | 64,37 | 65,06 | 64,14 | 64,97 | 1,14% | 50,00 |
| 03.12.2025 | 63,25 | 64,36 | 62,67 | 64,23 | 2,01% | 4,00 |
| 02.12.2025 | 63,62 | 63,69 | 62,83 | 62,97 | -0,73% | 40,00 |
| 01.12.2025 | 62,79 | 63,86 | 62,20 | 63,43 | 1,35% | 32,00 |
| 28.11.2025 | 61,73 | 62,89 | 61,72 | 62,58 | 1,49% | 150,00 |
| 27.11.2025 | 61,67 | 61,83 | 61,55 | 61,66 | -0,38% | - |
| 26.11.2025 | 60,95 | 62,19 | 60,92 | 61,90 | 0,84% | 10,00 |
| 25.11.2025 | 60,96 | 61,40 | 60,36 | 61,38 | 0,46% | 40,00 |
| 24.11.2025 | 60,83 | 61,44 | 60,30 | 61,10 | -0,96% | 9,00 |
| 21.11.2025 | 60,48 | 61,80 | 60,16 | 61,69 | 2,23% | 45,00 |
| 20.11.2025 | 60,20 | 61,52 | 60,02 | 60,35 | 0,18% | - |
| 19.11.2025 | 59,88 | 60,54 | 59,21 | 60,24 | 0,10% | 50,00 |
| 18.11.2025 | 59,40 | 60,29 | 58,85 | 60,18 | 1,34% | 20,00 |
| 17.11.2025 | 60,74 | 61,38 | 59,10 | 59,38 | -2,26% | 102,00 |
| 14.11.2025 | 60,07 | 60,98 | 59,25 | 60,75 | 2,26% | - |
| 13.11.2025 | 59,63 | 60,14 | 59,22 | 59,41 | -0,24% | 25,00 |
| 12.11.2025 | 59,66 | 60,26 | 59,13 | 59,55 | -0,02% | 40,00 |
| 11.11.2025 | 58,74 | 59,87 | 58,51 | 59,56 | 1,52% | 135,00 |
| 10.11.2025 | 59,04 | 59,51 | 57,95 | 58,67 | -0,48% | 89,00 |
| 07.11.2025 | 58,73 | 59,38 | 58,07 | 58,95 | 0,18% | 100,00 |
| 06.11.2025 | 57,67 | 59,01 | 57,33 | 58,84 | 1,98% | - |
| 05.11.2025 | 56,30 | 58,23 | 55,87 | 57,70 | 2,96% | - |
| 04.11.2025 | 56,87 | 56,87 | 55,74 | 56,04 | -1,15% | 43,00 |
| 03.11.2025 | 57,56 | 58,00 | 55,87 | 56,69 | -2,93% | 167,00 |
| 31.10.2025 | 57,67 | 58,66 | 57,11 | 58,40 | 0,84% | 52,00 |
| 30.10.2025 | 57,96 | 58,64 | 57,38 | 57,91 | -0,08% | 50,00 |
| 29.10.2025 | 59,74 | 60,41 | 57,86 | 57,96 | -2,83% | 29,00 |
| 28.10.2025 | 59,69 | 60,25 | 58,49 | 59,65 | 0,50% | 96,00 |
| 27.10.2025 | 59,30 | 59,64 | 58,88 | 59,35 | 0,37% | - |
| 24.10.2025 | 60,20 | 60,43 | 58,85 | 59,13 | -1,75% | 68,00 |
| 23.10.2025 | 59,94 | 61,30 | 59,67 | 60,19 | 1,20% | 200,00 |
| 22.10.2025 | 59,60 | 60,10 | 58,91 | 59,47 | 0,40% | 66,00 |
| 21.10.2025 | 58,91 | 59,59 | 58,68 | 59,24 | 0,63% | - |
| 20.10.2025 | 58,50 | 59,14 | 58,24 | 58,87 | 1,14% | 107,00 |
| 17.10.2025 | 57,49 | 58,23 | 56,76 | 58,20 | 1,13% | 578,00 |
| 16.10.2025 | 59,44 | 59,52 | 57,54 | 57,55 | -2,91% | 127,00 |
| 15.10.2025 | 60,02 | 60,73 | 59,28 | 59,28 | -1,11% | 8,00 |
| 14.10.2025 | 60,11 | 60,26 | 59,02 | 59,94 | -0,32% | 2,00 |
| 13.10.2025 | 59,69 | 61,04 | 59,69 | 60,13 | 0,69% | 47,00 |
| 10.10.2025 | 61,68 | 62,25 | 59,72 | 59,72 | -3,26% | 35,00 |
| 09.10.2025 | 62,13 | 63,10 | 61,57 | 61,73 | -1,26% | - |
| 08.10.2025 | 62,41 | 62,61 | 61,12 | 62,52 | 0,82% | 5,00 |
| 07.10.2025 | 62,07 | 62,75 | 61,44 | 62,01 | -0,51% | 173,00 |
| 06.10.2025 | 62,23 | 63,14 | 61,81 | 62,33 | 0,32% | - |
| 03.10.2025 | 61,94 | 62,57 | 61,68 | 62,13 | 0,33% | - |
| 02.10.2025 | 62,12 | 62,77 | 61,63 | 61,93 | -0,47% | - |
| 01.10.2025 | 62,06 | 62,27 | 61,21 | 62,22 | 0,05% | 445,00 |
| 30.09.2025 | 62,29 | 62,57 | 61,10 | 62,19 | -0,11% | 1,00 |
| 29.09.2025 | 63,37 | 63,67 | 61,34 | 62,26 | -1,05% | 12,00 |
| 26.09.2025 | 62,81 | 64,37 | 62,81 | 62,92 | -0,09% | 1,00 |
| 25.09.2025 | 62,77 | 63,37 | 62,51 | 62,98 | 0,40% | - |
| 24.09.2025 | 61,24 | 63,36 | 61,24 | 62,73 | 1,94% | 20,00 |
| 23.09.2025 | 61,04 | 62,19 | 60,68 | 61,53 | 0,86% | 20,00 |