78,810€
1,25%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 78,01 | 79,44 | 77,75 | 78,68 | 1,08% | 240,00 |
| 14.05.2026 | 75,57 | 77,86 | 75,31 | 77,84 | 2,56% | 1,00 |
| 13.05.2026 | 75,34 | 75,93 | 74,48 | 75,90 | 0,29% | 4,00 |
| 12.05.2026 | 74,43 | 75,83 | 74,14 | 75,68 | 1,47% | 3,00 |
| 11.05.2026 | 72,20 | 74,58 | 72,20 | 74,58 | 3,41% | - |
| 08.05.2026 | 73,32 | 73,47 | 71,76 | 72,12 | -0,74% | 1,00 |
| 07.05.2026 | 72,34 | 73,22 | 71,07 | 72,66 | -0,49% | 1,00 |
| 06.05.2026 | 77,06 | 77,14 | 72,13 | 73,02 | -5,74% | 1,00 |
| 05.05.2026 | 77,51 | 77,92 | 76,38 | 77,47 | -0,18% | 1,00 |
| 04.05.2026 | 77,09 | 77,97 | 75,66 | 77,61 | -1,10% | 7,00 |
| 30.04.2026 | 76,33 | 78,65 | 74,97 | 78,47 | 3,06% | 92,00 |
| 29.04.2026 | 77,27 | 78,11 | 75,70 | 76,14 | -0,92% | 1,00 |
| 28.04.2026 | 75,61 | 77,19 | 75,07 | 76,85 | 2,71% | 2,00 |
| 27.04.2026 | 74,50 | 75,41 | 74,16 | 74,82 | 0,04% | 3,00 |
| 24.04.2026 | 74,58 | 75,00 | 73,37 | 74,79 | 0,15% | 3,00 |
| 23.04.2026 | 73,55 | 74,73 | 72,89 | 74,68 | 1,49% | 1,00 |
| 22.04.2026 | 71,97 | 74,04 | 71,47 | 73,58 | 1,67% | 2,00 |
| 21.04.2026 | 71,08 | 72,41 | 70,86 | 72,37 | 2,03% | - |
| 20.04.2026 | 72,05 | 72,56 | 70,37 | 70,93 | -0,21% | 2,00 |
| 17.04.2026 | 72,59 | 72,59 | 68,77 | 71,08 | -1,54% | 28,00 |
| 16.04.2026 | 71,10 | 72,70 | 71,04 | 72,19 | 0,99% | 1,00 |
| 15.04.2026 | 72,10 | 72,62 | 71,26 | 71,48 | -0,60% | 2,00 |
| 14.04.2026 | 72,18 | 72,76 | 70,28 | 71,91 | -0,76% | 8,00 |
| 13.04.2026 | 73,55 | 75,48 | 71,93 | 72,46 | -1,50% | 131,00 |
| 10.04.2026 | 73,86 | 74,25 | 72,66 | 73,56 | -0,16% | 3,00 |
| 09.04.2026 | 74,98 | 76,03 | 73,40 | 73,68 | -1,21% | 1,00 |
| 08.04.2026 | 77,87 | 77,87 | 71,92 | 74,58 | -4,58% | 120,00 |
| 07.04.2026 | 76,60 | 78,93 | 76,59 | 78,16 | 2,24% | 4,00 |
| 02.04.2026 | 74,89 | 78,07 | 74,89 | 76,45 | 1,31% | 65,00 |
| 01.04.2026 | 78,02 | 78,07 | 74,14 | 75,46 | -3,23% | 129,00 |
| 31.03.2026 | 81,18 | 81,68 | 76,85 | 77,98 | -3,79% | 196,00 |
| 30.03.2026 | 81,64 | 83,50 | 80,77 | 81,06 | -1,13% | 48,00 |
| 27.03.2026 | 80,80 | 82,64 | 80,80 | 81,99 | 0,88% | 30,00 |
| 26.03.2026 | 79,38 | 81,76 | 79,27 | 81,27 | 2,04% | 121,00 |
| 25.03.2026 | 76,77 | 80,25 | 76,71 | 79,65 | 1,50% | 30,00 |
| 24.03.2026 | 76,97 | 79,42 | 76,89 | 78,47 | 1,42% | 52,00 |
| 23.03.2026 | 77,17 | 78,62 | 75,20 | 77,37 | 0,03% | 81,00 |
| 20.03.2026 | 76,59 | 79,77 | 76,18 | 77,35 | 1,36% | 45,00 |
| 19.03.2026 | 75,39 | 77,59 | 0,00 | 76,32 | 1,82% | 282,00 |
| 18.03.2026 | 74,05 | 75,45 | 73,73 | 74,95 | -0,32% | 4,00 |
| 17.03.2026 | 74,44 | 75,80 | 73,92 | 75,19 | 1,35% | 2,00 |
| 16.03.2026 | 75,11 | 75,43 | 73,77 | 74,19 | -1,11% | 281,00 |
| 13.03.2026 | 73,78 | 75,17 | 73,64 | 75,03 | 1,54% | 2,00 |
| 12.03.2026 | 73,86 | 75,83 | 73,56 | 73,89 | -0,09% | 41,00 |
| 11.03.2026 | 72,31 | 74,21 | 72,27 | 73,95 | 1,19% | 16,00 |
| 10.03.2026 | 73,56 | 74,28 | 72,23 | 73,08 | -0,79% | 72,00 |
| 09.03.2026 | 76,17 | 76,21 | 73,64 | 73,66 | -1,37% | 130,00 |
| 06.03.2026 | 73,05 | 75,04 | 73,05 | 74,69 | 1,63% | 129,00 |
| 05.03.2026 | 73,22 | 74,66 | 72,60 | 73,49 | 0,55% | 22,00 |
| 04.03.2026 | 73,00 | 73,64 | 72,06 | 73,09 | -0,07% | 17,00 |
| 03.03.2026 | 74,22 | 75,26 | 72,92 | 73,14 | -0,85% | 53,00 |
| 02.03.2026 | 74,00 | 74,19 | 70,70 | 73,76 | 5,21% | 64,00 |
| 27.02.2026 | 71,14 | 71,98 | 69,46 | 70,11 | -1,59% | 2,00 |
| 26.02.2026 | 70,19 | 71,51 | 69,19 | 71,24 | 1,95% | 3,00 |
| 25.02.2026 | 70,67 | 70,67 | 67,62 | 69,88 | -0,84% | 57,00 |
| 24.02.2026 | 72,09 | 74,12 | 68,97 | 70,47 | -4,93% | 74,00 |
| 23.02.2026 | 73,46 | 75,40 | 73,21 | 74,13 | 0,37% | - |
| 20.02.2026 | 74,05 | 74,08 | 72,95 | 73,86 | 0,01% | 263,00 |
| 19.02.2026 | 73,75 | 75,46 | 73,24 | 73,85 | 0,12% | 43,00 |
| 18.02.2026 | 72,22 | 73,77 | 72,22 | 73,76 | 2,04% | 276,00 |
| 17.02.2026 | 73,17 | 73,90 | 71,66 | 72,29 | -1,22% | 2,00 |
| 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 |