76,850€
-0,09%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 76,68 | 77,22 | 75,64 | 76,88 | -0,06% | 448,00 |
| 15.05.2025 | 76,95 | 77,13 | 75,68 | 76,92 | -0,81% | 1.070,00 |
| 14.05.2025 | 77,78 | 77,87 | 76,09 | 77,55 | 0,26% | 485,00 |
| 13.05.2025 | 76,34 | 78,72 | 76,21 | 77,35 | 1,01% | 635,00 |
| 12.05.2025 | 74,21 | 77,98 | 74,16 | 76,58 | 4,68% | 237,00 |
| 09.05.2025 | 73,26 | 74,60 | 72,86 | 73,16 | -0,15% | 1.294,00 |
| 08.05.2025 | 71,39 | 73,89 | 71,13 | 73,27 | 3,26% | 142,00 |
| 07.05.2025 | 70,09 | 71,10 | 69,47 | 70,96 | 1,60% | 131,00 |
| 06.05.2025 | 70,65 | 71,36 | 69,25 | 69,84 | -1,38% | 745,00 |
| 05.05.2025 | 71,92 | 72,23 | 69,81 | 70,82 | -3,17% | 863,00 |
| 02.05.2025 | 71,45 | 73,55 | 71,04 | 73,14 | 0,89% | 1.069,00 |
| 30.04.2025 | 74,71 | 75,87 | 71,15 | 72,49 | -6,14% | 1.246,00 |
| 29.04.2025 | 77,22 | 77,57 | 75,91 | 77,24 | 0,42% | 415,00 |
| 28.04.2025 | 75,53 | 77,17 | 75,53 | 76,91 | 1,12% | 370,00 |
| 25.04.2025 | 76,18 | 76,28 | 75,24 | 76,06 | 0,35% | 479,00 |
| 24.04.2025 | 74,33 | 76,32 | 73,48 | 75,79 | 1,22% | 391,00 |
| 23.04.2025 | 74,81 | 76,77 | 74,17 | 74,88 | 1,77% | 1.229,00 |
| 22.04.2025 | 70,81 | 73,81 | 70,78 | 73,58 | -2,97% | 363,00 |
| 17.04.2025 | 75,27 | 77,71 | 74,37 | 75,83 | 1,87% | 294,00 |
| 16.04.2025 | 73,38 | 75,89 | 73,26 | 74,44 | -0,09% | 172,00 |
| 15.04.2025 | 73,33 | 76,21 | 73,01 | 74,51 | 1,52% | 557,00 |
| 14.04.2025 | 72,87 | 74,75 | 72,44 | 73,39 | 0,91% | 383,00 |
| 11.04.2025 | 72,68 | 73,17 | 69,39 | 72,73 | 0,47% | 384,00 |
| 10.04.2025 | 77,30 | 77,59 | 70,17 | 72,39 | -6,78% | 488,00 |
| 09.04.2025 | 69,81 | 78,37 | 68,45 | 77,66 | 8,34% | 1.756,00 |
| 08.04.2025 | 75,05 | 77,23 | 70,56 | 71,68 | -3,27% | 1.171,00 |
| 07.04.2025 | 71,35 | 76,49 | 68,64 | 74,11 | 0,67% | 1.216,00 |
| 04.04.2025 | 83,39 | 83,82 | 73,44 | 73,61 | -12,53% | 1.798,00 |
| 03.04.2025 | 88,92 | 89,13 | 83,96 | 84,15 | -9,10% | 746,00 |
| 02.04.2025 | 92,07 | 92,74 | 90,99 | 92,57 | 0,55% | 245,00 |
| 01.04.2025 | 91,44 | 92,31 | 90,36 | 92,07 | 0,30% | 45,00 |
| 31.03.2025 | 90,86 | 92,31 | 90,17 | 91,79 | 0,93% | 487,00 |
| 28.03.2025 | 91,39 | 91,75 | 89,86 | 90,95 | -0,56% | 6,00 |
| 27.03.2025 | 94,11 | 94,28 | 90,83 | 91,46 | -2,83% | 21,00 |
| 26.03.2025 | 94,82 | 96,10 | 93,81 | 94,13 | -0,76% | 25,00 |
| 25.03.2025 | 94,66 | 95,70 | 94,30 | 94,85 | 0,15% | 342,00 |
| 24.03.2025 | 92,35 | 95,12 | 91,99 | 94,71 | 3,13% | 297,00 |
| 21.03.2025 | 92,91 | 92,94 | 91,19 | 91,83 | -0,99% | 50,00 |
| 20.03.2025 | 92,06 | 93,02 | 91,64 | 92,75 | 0,95% | 18,00 |
| 19.03.2025 | 89,79 | 92,57 | 89,74 | 91,88 | 2,68% | - |
| 18.03.2025 | 90,35 | 91,36 | 89,24 | 89,48 | -0,74% | 65,00 |
| 17.03.2025 | 88,32 | 91,10 | 87,96 | 90,15 | 1,64% | 137,00 |
| 14.03.2025 | 86,57 | 88,99 | 86,06 | 88,70 | 2,93% | 436,00 |
| 13.03.2025 | 85,49 | 87,25 | 85,18 | 86,17 | 0,96% | 65,00 |
| 12.03.2025 | 85,07 | 86,97 | 84,73 | 85,35 | 0,62% | 706,00 |
| 11.03.2025 | 84,31 | 85,68 | 83,36 | 84,82 | 0,49% | 354,00 |
| 10.03.2025 | 82,36 | 85,46 | 81,61 | 84,41 | 2,23% | 452,00 |
| 07.03.2025 | 82,95 | 83,29 | 80,53 | 82,57 | -0,69% | 131,00 |
| 06.03.2025 | 85,05 | 85,08 | 82,23 | 83,14 | -2,57% | 809,00 |
| 05.03.2025 | 88,88 | 88,90 | 84,04 | 85,33 | -3,39% | 628,00 |
| 04.03.2025 | 92,41 | 92,58 | 88,17 | 88,32 | -4,16% | 712,00 |
| 03.03.2025 | 96,58 | 97,07 | 91,71 | 92,15 | -4,73% | 595,00 |
| 28.02.2025 | 92,97 | 96,87 | 92,84 | 96,73 | 4,27% | 154,00 |
| 27.02.2025 | 91,60 | 93,83 | 91,28 | 92,77 | 1,67% | 19,00 |
| 26.02.2025 | 91,48 | 91,90 | 89,86 | 91,25 | 0,33% | 299,00 |
| 25.02.2025 | 94,55 | 94,98 | 87,95 | 90,95 | -3,04% | 2.353,00 |
| 24.02.2025 | 93,84 | 95,47 | 92,96 | 93,80 | 0,04% | 229,00 |
| 21.02.2025 | 94,01 | 95,15 | 93,05 | 93,76 | -0,13% | 181,00 |
| 20.02.2025 | 94,90 | 95,24 | 92,30 | 93,89 | -1,24% | 77,00 |
| 19.02.2025 | 94,40 | 95,88 | 94,25 | 95,07 | 0,73% | 82,00 |
| 18.02.2025 | 93,19 | 95,07 | 92,72 | 94,38 | 1,48% | 261,00 |
| 17.02.2025 | 93,39 | 93,39 | 92,57 | 93,00 | -0,40% | 711,00 |
| 14.02.2025 | 94,75 | 94,94 | 93,34 | 93,37 | -1,18% | 30,00 |
| 13.02.2025 | 93,74 | 94,82 | 93,28 | 94,49 | 0,72% | 162,00 |
| 12.02.2025 | 95,48 | 96,74 | 93,60 | 93,81 | -1,76% | 445,00 |
| 11.02.2025 | 95,54 | 96,38 | 94,33 | 95,49 | -0,22% | 293,00 |
| 10.02.2025 | 92,71 | 96,96 | 92,71 | 95,70 | 3,23% | 383,00 |
| 07.02.2025 | 92,30 | 93,21 | 91,32 | 92,71 | 0,72% | 899,00 |
| 06.02.2025 | 94,02 | 94,82 | 91,70 | 92,05 | -1,98% | 471,00 |
| 05.02.2025 | 93,10 | 94,62 | 92,87 | 93,91 | 0,41% | 5,00 |
| 04.02.2025 | 94,68 | 95,66 | 93,18 | 93,52 | -1,46% | 402,00 |
| 03.02.2025 | 92,82 | 95,39 | 91,61 | 94,91 | 1,56% | 1.041,00 |
| 31.01.2025 | 94,87 | 97,16 | 93,28 | 93,46 | -2,58% | 433,00 |
| 30.01.2025 | 96,55 | 97,31 | 95,55 | 95,93 | -0,49% | 337,00 |
| 29.01.2025 | 96,37 | 98,30 | 95,73 | 96,41 | 0,00% | 365,00 |
| 28.01.2025 | 95,93 | 97,11 | 95,42 | 96,41 | 0,65% | 362,00 |
| 27.01.2025 | 99,30 | 99,43 | 94,95 | 95,78 | -3,72% | 889,00 |
| 24.01.2025 | 100,26 | 101,06 | 99,11 | 99,48 | -1,24% | 764,00 |
| 23.01.2025 | 102,07 | 103,05 | 99,61 | 100,73 | -1,29% | 144,00 |
| 22.01.2025 | 105,56 | 105,98 | 101,77 | 102,05 | -3,19% | 245,00 |
| 21.01.2025 | 105,70 | 106,63 | 104,77 | 105,41 | 0,26% | 664,00 |
| 20.01.2025 | 105,74 | 106,14 | 104,84 | 105,14 | -1,06% | 156,00 |
| 17.01.2025 | 105,75 | 106,87 | 104,73 | 106,27 | 0,76% | 211,00 |
| 16.01.2025 | 104,00 | 105,47 | 103,50 | 105,47 | 1,62% | 469,00 |
| 15.01.2025 | 103,06 | 104,22 | 102,80 | 103,79 | 0,76% | 50,00 |
| 14.01.2025 | 101,59 | 104,20 | 101,14 | 103,01 | 1,23% | 79,00 |
| 13.01.2025 | 99,45 | 102,34 | 99,12 | 101,76 | 2,44% | 411,00 |
| 10.01.2025 | 99,74 | 101,52 | 98,54 | 99,34 | -0,33% | 821,00 |
| 09.01.2025 | 99,67 | 99,99 | 99,40 | 99,67 | 0,04% | 43,00 |
| 08.01.2025 | 98,32 | 100,17 | 98,16 | 99,63 | 1,45% | 172,00 |
| 07.01.2025 | 97,67 | 99,09 | 97,21 | 98,21 | 0,49% | 160,00 |
| 06.01.2025 | 99,77 | 100,22 | 97,43 | 97,73 | -2,11% | 569,00 |
| 03.01.2025 | 99,20 | 100,73 | 98,68 | 99,84 | 0,58% | 309,00 |
| 02.01.2025 | 97,05 | 100,06 | 96,94 | 99,27 | 3,67% | 335,00 |
| 30.12.2024 | 96,29 | 97,05 | 95,75 | 95,76 | -0,93% | 575,00 |
| 27.12.2024 | 96,63 | 97,31 | 96,13 | 96,66 | -0,39% | 365,00 |
| 23.12.2024 | 96,67 | 97,20 | 94,82 | 97,04 | 1,09% | 222,00 |
| 20.12.2024 | 94,09 | 96,37 | 93,08 | 95,99 | 1,91% | 267,00 |
| 19.12.2024 | 94,48 | 95,35 | 93,69 | 94,20 | -0,09% | 201,00 |
| 18.12.2024 | 97,01 | 97,24 | 94,18 | 94,28 | -2,76% | 434,00 |