111,750€
0,30%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 111,57 | 112,18 | 111,39 | 111,77 | 0,31% | 737,00 |
| 21.11.2024 | 107,29 | 112,02 | 107,12 | 111,42 | 3,83% | 1.424,00 |
| 20.11.2024 | 107,09 | 108,56 | 106,58 | 107,31 | 0,52% | 405,00 |
| 19.11.2024 | 106,29 | 107,18 | 105,28 | 106,76 | 0,48% | 1.319,00 |
| 18.11.2024 | 104,64 | 106,90 | 103,66 | 106,25 | 1,75% | 1.326,00 |
| 15.11.2024 | 101,82 | 104,54 | 100,86 | 104,42 | 1,89% | 292,00 |
| 14.11.2024 | 102,40 | 104,22 | 101,20 | 102,48 | 0,10% | 1.902,00 |
| 13.11.2024 | 101,44 | 102,78 | 101,20 | 102,38 | 0,91% | 388,00 |
| 12.11.2024 | 102,44 | 102,87 | 100,68 | 101,46 | -0,86% | 490,00 |
| 11.11.2024 | 99,69 | 102,64 | 99,69 | 102,34 | 2,40% | 473,00 |
| 08.11.2024 | 96,64 | 99,96 | 96,36 | 99,95 | 3,64% | 561,00 |
| 07.11.2024 | 95,28 | 96,80 | 94,05 | 96,44 | 1,31% | 1.250,00 |
| 06.11.2024 | 93,30 | 96,06 | 88,00 | 95,19 | 5,50% | 1.534,00 |
| 05.11.2024 | 88,03 | 90,34 | 87,66 | 90,23 | 2,59% | 409,00 |
| 04.11.2024 | 85,68 | 88,07 | 85,30 | 87,95 | 2,08% | 986,00 |
| 01.11.2024 | 88,43 | 89,47 | 85,68 | 86,16 | -3,26% | 274,00 |
| 31.10.2024 | 88,68 | 90,32 | 88,14 | 89,06 | 0,51% | 578,00 |
| 30.10.2024 | 88,08 | 89,89 | 87,76 | 88,61 | 0,37% | 94,00 |
| 29.10.2024 | 88,76 | 89,24 | 87,89 | 88,28 | -0,68% | 403,00 |
| 28.10.2024 | 89,98 | 90,01 | 87,42 | 88,88 | -0,71% | 317,00 |
| 25.10.2024 | 89,98 | 90,45 | 88,98 | 89,51 | -0,56% | 1.430,00 |
| 24.10.2024 | 89,51 | 90,33 | 89,24 | 90,01 | 0,35% | 119,00 |
| 23.10.2024 | 89,87 | 90,90 | 89,48 | 89,70 | -0,55% | 484,00 |
| 22.10.2024 | 89,33 | 90,49 | 88,72 | 90,20 | 0,74% | 220,00 |
| 21.10.2024 | 89,49 | 90,68 | 88,89 | 89,54 | 0,12% | 413,00 |
| 18.10.2024 | 88,93 | 89,51 | 88,34 | 89,43 | 0,36% | 104,00 |
| 17.10.2024 | 88,05 | 89,53 | 87,86 | 89,11 | 1,18% | 357,00 |
| 16.10.2024 | 87,16 | 88,41 | 86,87 | 88,08 | 1,00% | 28,00 |
| 15.10.2024 | 89,15 | 89,52 | 86,62 | 87,21 | -2,51% | 219,00 |
| 14.10.2024 | 88,06 | 89,81 | 88,03 | 89,45 | 1,38% | 644,00 |
| 11.10.2024 | 86,56 | 88,33 | 86,28 | 88,23 | 1,91% | 1.137,00 |
| 10.10.2024 | 86,66 | 87,51 | 86,23 | 86,58 | -0,16% | 318,00 |
| 09.10.2024 | 85,20 | 86,74 | 84,85 | 86,72 | 1,71% | 27,00 |
| 08.10.2024 | 86,39 | 86,69 | 84,69 | 85,26 | -1,35% | 707,00 |
| 07.10.2024 | 87,09 | 87,34 | 86,23 | 86,43 | -0,48% | 453,00 |
| 04.10.2024 | 85,95 | 87,12 | 85,65 | 86,84 | 1,07% | 173,00 |
| 03.10.2024 | 84,55 | 86,24 | 83,84 | 85,92 | 1,63% | 235,00 |
| 02.10.2024 | 83,18 | 84,70 | 83,02 | 84,54 | 1,43% | 250,00 |
| 01.10.2024 | 81,74 | 83,85 | 81,47 | 83,35 | 1,75% | 115,00 |
| 30.09.2024 | 80,80 | 81,93 | 80,05 | 81,92 | 1,34% | 162,00 |
| 27.09.2024 | 79,94 | 81,19 | 79,37 | 80,83 | 1,29% | 343,00 |
| 26.09.2024 | 85,22 | 85,37 | 79,47 | 79,80 | -6,15% | 1.888,00 |
| 25.09.2024 | 84,80 | 85,40 | 84,60 | 85,03 | -0,19% | 285,00 |
| 24.09.2024 | 85,68 | 86,46 | 85,02 | 85,19 | -0,60% | 148,00 |
| 23.09.2024 | 84,31 | 85,78 | 84,15 | 85,70 | 1,68% | 75,00 |
| 20.09.2024 | 83,93 | 84,65 | 83,38 | 84,28 | 0,35% | - |
| 19.09.2024 | 84,90 | 85,51 | 83,64 | 83,99 | -0,68% | 158,00 |
| 18.09.2024 | 85,23 | 85,44 | 84,19 | 84,56 | -0,79% | 8,00 |
| 17.09.2024 | 84,14 | 85,46 | 83,98 | 85,23 | 1,19% | 252,00 |
| 16.09.2024 | 82,38 | 84,39 | 82,38 | 84,23 | 2,20% | 1.864,00 |
| 13.09.2024 | 81,63 | 82,49 | 81,30 | 82,42 | 0,81% | 34,00 |
| 12.09.2024 | 81,99 | 82,34 | 81,61 | 81,75 | -0,26% | 149,00 |
| 11.09.2024 | 82,67 | 83,04 | 81,20 | 81,96 | -1,58% | 25,00 |
| 10.09.2024 | 83,24 | 84,28 | 81,99 | 83,28 | -0,13% | 73,00 |
| 09.09.2024 | 82,43 | 83,95 | 82,30 | 83,38 | 1,50% | 166,00 |
| 06.09.2024 | 82,63 | 83,41 | 81,60 | 82,15 | -0,74% | 60,00 |
| 05.09.2024 | 82,39 | 83,39 | 82,05 | 82,76 | 0,37% | 341,00 |
| 04.09.2024 | 83,10 | 84,11 | 81,98 | 82,45 | -1,16% | 12,00 |
| 03.09.2024 | 83,18 | 84,20 | 82,43 | 83,42 | 0,11% | 415,00 |
| 02.09.2024 | 83,57 | 83,73 | 82,90 | 83,32 | -0,47% | 722,00 |
| 30.08.2024 | 81,46 | 83,79 | 80,80 | 83,71 | 2,64% | 377,00 |
| 29.08.2024 | 79,44 | 81,82 | 79,00 | 81,56 | 2,68% | 701,00 |
| 28.08.2024 | 79,38 | 79,86 | 78,98 | 79,43 | 0,39% | 544,00 |
| 27.08.2024 | 79,33 | 79,50 | 78,73 | 79,13 | -0,25% | 78,00 |
| 26.08.2024 | 78,74 | 80,00 | 78,45 | 79,33 | 0,82% | 199,00 |
| 23.08.2024 | 78,79 | 79,41 | 78,16 | 78,68 | 0,03% | 133,00 |
| 22.08.2024 | 78,11 | 79,08 | 78,03 | 78,66 | 0,84% | - |
| 21.08.2024 | 77,95 | 78,59 | 77,75 | 78,00 | 0,24% | 55,00 |
| 20.08.2024 | 79,82 | 80,03 | 77,57 | 77,82 | -2,43% | 619,00 |
| 19.08.2024 | 79,46 | 80,12 | 79,01 | 79,75 | 0,57% | 268,00 |
| 16.08.2024 | 79,33 | 79,68 | 78,61 | 79,30 | 0,16% | 156,00 |
| 15.08.2024 | 78,61 | 79,51 | 78,30 | 79,17 | 0,93% | 92,00 |
| 14.08.2024 | 78,07 | 78,62 | 77,43 | 78,44 | 0,63% | 56,00 |
| 13.08.2024 | 78,02 | 78,39 | 77,20 | 77,95 | 0,03% | 55,00 |
| 12.08.2024 | 77,86 | 78,31 | 77,29 | 77,93 | 0,12% | 30,00 |
| 09.08.2024 | 78,17 | 78,54 | 77,11 | 77,84 | -0,41% | 25,00 |
| 08.08.2024 | 75,86 | 78,19 | 75,57 | 78,16 | 2,84% | 52,00 |
| 07.08.2024 | 75,95 | 77,72 | 75,63 | 76,00 | 1,04% | 1.139,00 |
| 06.08.2024 | 72,52 | 75,96 | 72,14 | 75,22 | 4,95% | 886,00 |
| 05.08.2024 | 72,91 | 72,91 | 70,13 | 71,68 | -2,44% | 2.302,00 |
| 02.08.2024 | 75,54 | 75,83 | 72,28 | 73,47 | -3,35% | 751,00 |
| 01.08.2024 | 76,27 | 76,91 | 75,58 | 76,01 | -1,23% | 210,00 |
| 31.07.2024 | 76,51 | 77,44 | 76,44 | 76,96 | 0,43% | 88,00 |
| 30.07.2024 | 75,99 | 76,92 | 75,53 | 76,63 | 0,92% | 975,00 |
| 29.07.2024 | 75,54 | 76,62 | 74,93 | 75,93 | 0,66% | 613,00 |
| 26.07.2024 | 75,20 | 75,90 | 74,73 | 75,43 | 0,47% | 261,00 |
| 25.07.2024 | 75,92 | 75,98 | 74,95 | 75,08 | -0,92% | 175,00 |
| 24.07.2024 | 76,54 | 76,83 | 75,76 | 75,78 | -1,07% | 132,00 |
| 23.07.2024 | 77,16 | 78,15 | 76,55 | 76,60 | -1,28% | 307,00 |
| 22.07.2024 | 76,71 | 77,59 | 75,85 | 77,59 | 1,22% | 824,00 |
| 19.07.2024 | 76,68 | 77,84 | 76,20 | 76,66 | 0,06% | 141,00 |
| 18.07.2024 | 77,53 | 77,90 | 75,72 | 76,61 | -1,83% | 116,00 |
| 17.07.2024 | 77,98 | 78,84 | 77,41 | 78,04 | -0,08% | 458,00 |
| 16.07.2024 | 77,84 | 78,23 | 77,29 | 78,11 | 0,60% | 260,00 |
| 15.07.2024 | 77,89 | 78,56 | 77,64 | 77,64 | 0,15% | 271,00 |
| 12.07.2024 | 76,40 | 77,70 | 76,18 | 77,52 | 1,55% | 161,00 |
| 11.07.2024 | 75,96 | 76,66 | 75,36 | 76,34 | 0,48% | 5,00 |
| 10.07.2024 | 76,14 | 76,41 | 75,57 | 75,98 | -0,28% | 20,00 |
| 09.07.2024 | 75,84 | 76,61 | 75,49 | 76,19 | 0,59% | 57,00 |
| 08.07.2024 | 75,80 | 76,28 | 75,54 | 75,74 | -0,26% | 62,00 |