103,150€
-2,14%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 105,56 | 105,98 | 101,77 | 103,12 | -2,17% | 215,00 |
| 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 |
| 17.12.2024 | 97,70 | 97,82 | 95,32 | 96,96 | -0,88% | 428,00 |
| 16.12.2024 | 99,04 | 99,42 | 97,35 | 97,82 | -1,34% | 798,00 |
| 13.12.2024 | 99,87 | 100,24 | 98,72 | 99,15 | -0,63% | 576,00 |
| 12.12.2024 | 99,06 | 100,35 | 98,61 | 99,77 | 0,33% | 739,00 |
| 11.12.2024 | 99,12 | 100,47 | 99,10 | 99,44 | 0,39% | 935,00 |
| 10.12.2024 | 99,15 | 100,74 | 98,87 | 99,05 | -0,48% | 640,00 |
| 09.12.2024 | 103,29 | 103,72 | 99,08 | 99,53 | -3,53% | 1.171,00 |
| 06.12.2024 | 104,06 | 104,30 | 102,41 | 103,17 | -0,98% | 47,00 |
| 05.12.2024 | 103,42 | 104,64 | 102,21 | 104,19 | 0,84% | 395,00 |
| 04.12.2024 | 105,28 | 105,94 | 102,08 | 103,32 | -1,76% | 632,00 |
| 03.12.2024 | 105,20 | 105,90 | 104,63 | 105,17 | -0,06% | 482,00 |
| 02.12.2024 | 107,70 | 108,36 | 104,73 | 105,23 | -2,00% | 674,00 |
| 29.11.2024 | 107,06 | 108,22 | 106,55 | 107,38 | -0,07% | 119,00 |
| 28.11.2024 | 106,87 | 108,10 | 106,35 | 107,45 | 0,87% | 304,00 |
| 27.11.2024 | 108,30 | 108,46 | 105,90 | 106,52 | -1,53% | 735,00 |
| 26.11.2024 | 106,49 | 108,90 | 105,87 | 108,17 | 1,79% | 731,00 |
| 25.11.2024 | 112,72 | 112,72 | 103,52 | 106,27 | -5,50% | 3.776,00 |
| 22.11.2024 | 111,57 | 113,70 | 111,39 | 112,46 | 0,93% | 2.020,00 |
| 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 |