73,430€
-1,03%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 73,68 | 74,03 | 73,65 | 73,99 | -0,28% | 70,00 |
| 09.03.2026 | 75,93 | 76,20 | 73,79 | 74,20 | -0,46% | 1.881,00 |
| 06.03.2026 | 73,86 | 75,06 | 73,23 | 74,54 | 1,47% | 1.015,00 |
| 05.03.2026 | 72,85 | 74,88 | 72,71 | 73,46 | 0,84% | 2.391,00 |
| 04.03.2026 | 72,94 | 73,35 | 72,06 | 72,84 | 0,08% | 628,00 |
| 03.03.2026 | 73,46 | 75,35 | 72,74 | 72,78 | -1,68% | 799,00 |
| 02.03.2026 | 73,50 | 74,18 | 70,72 | 74,02 | 5,44% | 1.766,00 |
| 27.02.2026 | 70,81 | 71,92 | 69,46 | 70,20 | -1,57% | 825,00 |
| 26.02.2026 | 69,50 | 71,51 | 69,15 | 71,32 | 2,08% | 1.666,00 |
| 25.02.2026 | 70,27 | 70,53 | 67,48 | 69,87 | -1,14% | 4.099,00 |
| 24.02.2026 | 73,05 | 74,05 | 69,02 | 70,68 | -4,62% | 2.090,00 |
| 23.02.2026 | 73,42 | 75,36 | 73,26 | 74,10 | 0,20% | 918,00 |
| 20.02.2026 | 74,02 | 74,39 | 72,94 | 73,95 | 0,29% | 1.227,00 |
| 19.02.2026 | 73,63 | 75,50 | 73,15 | 73,74 | 0,10% | 2.592,00 |
| 18.02.2026 | 72,33 | 73,80 | 72,32 | 73,66 | 2,04% | 414,00 |
| 17.02.2026 | 73,18 | 74,03 | 71,64 | 72,19 | -1,35% | 2.025,00 |
| 16.02.2026 | 73,23 | 73,68 | 73,00 | 73,18 | 0,76% | 643,00 |
| 13.02.2026 | 71,21 | 72,90 | 70,60 | 72,62 | 1,42% | 511,00 |
| 12.02.2026 | 71,80 | 72,55 | 70,97 | 71,61 | -0,01% | 826,00 |
| 11.02.2026 | 70,17 | 71,89 | 69,78 | 71,61 | 2,04% | 995,00 |
| 10.02.2026 | 69,76 | 70,57 | 69,37 | 70,18 | 0,75% | 859,00 |
| 09.02.2026 | 69,16 | 69,81 | 68,17 | 69,66 | 1,05% | 1.122,00 |
| 06.02.2026 | 67,83 | 69,42 | 67,78 | 68,93 | 1,19% | 1.283,00 |
| 05.02.2026 | 68,21 | 68,22 | 66,61 | 68,12 | -0,14% | 2.021,00 |
| 04.02.2026 | 66,08 | 68,44 | 65,74 | 68,22 | 3,01% | 1.542,00 |
| 03.02.2026 | 63,98 | 66,40 | 63,64 | 66,22 | 2,81% | 1.025,00 |
| 02.02.2026 | 64,93 | 66,13 | 63,87 | 64,41 | -3,28% | 3.746,00 |
| 30.01.2026 | 65,49 | 66,60 | 65,13 | 66,60 | 1,20% | 2.015,00 |
| 29.01.2026 | 66,12 | 68,04 | 65,67 | 65,81 | -0,90% | 2.498,00 |
| 28.01.2026 | 64,83 | 67,05 | 64,62 | 66,40 | 3,14% | 1.763,00 |
| 27.01.2026 | 64,79 | 65,45 | 64,36 | 64,38 | -1,12% | 1.309,00 |
| 26.01.2026 | 66,78 | 67,26 | 64,57 | 65,11 | -1,50% | 3.451,00 |
| 23.01.2026 | 66,44 | 68,15 | 66,03 | 66,10 | -0,60% | 1.280,00 |
| 22.01.2026 | 64,94 | 66,66 | 64,57 | 66,50 | 2,54% | 5.915,00 |
| 21.01.2026 | 63,30 | 65,06 | 63,14 | 64,85 | 2,66% | 90,00 |
| 20.01.2026 | 63,82 | 64,23 | 62,90 | 63,17 | -1,58% | 2.330,00 |
| 19.01.2026 | 64,01 | 64,60 | 63,29 | 64,19 | 0,12% | 5.747,00 |
| 16.01.2026 | 63,34 | 64,13 | 62,45 | 64,11 | 1,06% | 506,00 |
| 15.01.2026 | 65,15 | 65,43 | 63,27 | 63,44 | -2,61% | 2.509,00 |
| 14.01.2026 | 63,62 | 65,93 | 63,56 | 65,14 | 2,28% | 1.874,00 |
| 13.01.2026 | 62,12 | 63,93 | 62,09 | 63,69 | 2,59% | 1.629,00 |
| 12.01.2026 | 62,47 | 62,78 | 61,78 | 62,08 | -0,58% | 4.849,00 |
| 09.01.2026 | 62,14 | 62,97 | 62,09 | 62,44 | 0,54% | 1.995,00 |
| 08.01.2026 | 60,34 | 62,64 | 60,33 | 62,11 | 2,59% | 1.224,00 |
| 07.01.2026 | 61,06 | 61,28 | 60,41 | 60,54 | -0,92% | 1.191,00 |
| 06.01.2026 | 62,76 | 63,52 | 60,45 | 61,11 | -2,88% | 1.823,00 |
| 05.01.2026 | 64,11 | 65,04 | 61,19 | 62,92 | -1,05% | 2.015,00 |
| 02.01.2026 | 62,57 | 63,94 | 61,89 | 63,58 | 1,73% | 840,00 |
| 30.12.2025 | 62,51 | 62,53 | 62,49 | 62,50 | -0,19% | - |
| 29.12.2025 | 61,88 | 62,88 | 61,76 | 62,62 | 0,72% | 881,00 |
| 23.12.2025 | 61,81 | 62,34 | 61,70 | 62,18 | 0,40% | 266,00 |
| 22.12.2025 | 61,28 | 62,08 | 61,13 | 61,93 | 1,01% | 638,00 |
| 19.12.2025 | 61,03 | 62,01 | 61,03 | 61,31 | 0,42% | 376,00 |
| 18.12.2025 | 62,19 | 62,48 | 61,04 | 61,05 | -1,21% | 890,00 |
| 17.12.2025 | 60,74 | 61,82 | 60,36 | 61,80 | 2,01% | 458,00 |
| 16.12.2025 | 61,82 | 62,06 | 60,35 | 60,58 | -2,21% | 880,00 |
| 15.12.2025 | 62,90 | 63,50 | 61,61 | 61,95 | -1,13% | 2.196,00 |
| 12.12.2025 | 62,63 | 63,42 | 62,27 | 62,66 | -0,08% | 213,00 |
| 11.12.2025 | 62,87 | 63,52 | 62,49 | 62,71 | -0,37% | 382,00 |
| 10.12.2025 | 64,45 | 64,75 | 62,80 | 62,94 | -2,44% | - |
| 09.12.2025 | 64,38 | 65,30 | 64,30 | 64,52 | 0,26% | 235,00 |
| 08.12.2025 | 65,53 | 65,79 | 64,20 | 64,35 | -2,34% | 556,00 |
| 05.12.2025 | 65,37 | 66,03 | 64,86 | 65,90 | 1,38% | 403,00 |
| 04.12.2025 | 64,35 | 65,12 | 64,10 | 65,00 | 1,07% | 1.518,00 |
| 03.12.2025 | 62,89 | 64,45 | 62,86 | 64,31 | 2,20% | 1.402,00 |
| 02.12.2025 | 63,41 | 63,74 | 62,83 | 62,92 | -0,76% | 858,00 |
| 01.12.2025 | 62,37 | 63,85 | 62,16 | 63,41 | 1,56% | 945,00 |
| 28.11.2025 | 61,73 | 63,00 | 61,61 | 62,43 | 1,27% | 558,00 |
| 27.11.2025 | 61,67 | 61,96 | 61,46 | 61,65 | -0,23% | 39,00 |
| 26.11.2025 | 61,30 | 62,28 | 61,29 | 61,79 | 0,66% | 1.244,00 |
| 25.11.2025 | 60,89 | 61,39 | 60,44 | 61,39 | 0,49% | 363,00 |
| 24.11.2025 | 61,31 | 61,44 | 60,38 | 61,09 | -0,45% | 674,00 |
| 21.11.2025 | 60,61 | 61,92 | 60,41 | 61,36 | 1,76% | 913,00 |
| 20.11.2025 | 60,67 | 61,48 | 60,08 | 60,30 | 0,25% | 692,00 |
| 19.11.2025 | 59,90 | 60,56 | 59,01 | 60,15 | 0,03% | 771,00 |
| 18.11.2025 | 59,09 | 60,27 | 58,61 | 60,13 | 1,21% | 522,00 |
| 17.11.2025 | 60,76 | 61,63 | 59,06 | 59,41 | -1,53% | 1.292,00 |
| 14.11.2025 | 59,65 | 60,98 | 59,24 | 60,34 | 1,57% | 1.529,00 |
| 13.11.2025 | 59,83 | 60,11 | 59,22 | 59,40 | -0,34% | 753,00 |
| 12.11.2025 | 59,73 | 60,25 | 59,12 | 59,61 | 0,18% | 2.237,00 |
| 11.11.2025 | 58,79 | 59,90 | 58,53 | 59,50 | 1,30% | 1.116,00 |
| 10.11.2025 | 59,05 | 59,51 | 57,92 | 58,74 | -0,07% | 2.073,00 |
| 07.11.2025 | 59,49 | 59,49 | 58,09 | 58,78 | -0,03% | 637,00 |
| 06.11.2025 | 57,88 | 59,00 | 57,52 | 58,80 | 1,44% | 1.437,00 |
| 05.11.2025 | 56,08 | 58,25 | 55,96 | 57,96 | 3,50% | 870,00 |
| 04.11.2025 | 56,48 | 56,68 | 55,74 | 56,00 | -1,28% | 2.236,00 |
| 03.11.2025 | 57,52 | 57,99 | 55,87 | 56,73 | -2,73% | 1.387,00 |
| 31.10.2025 | 57,71 | 58,64 | 57,09 | 58,32 | 0,03% | 374,00 |
| 30.10.2025 | 57,99 | 58,62 | 57,40 | 58,31 | 0,43% | 961,00 |
| 29.10.2025 | 59,71 | 60,44 | 57,86 | 58,06 | -3,31% | 2.291,00 |
| 28.10.2025 | 59,37 | 60,06 | 58,51 | 60,05 | 0,92% | 896,00 |
| 27.10.2025 | 59,41 | 59,68 | 58,91 | 59,50 | 0,69% | 899,00 |
| 24.10.2025 | 60,27 | 60,50 | 58,84 | 59,09 | -1,64% | 1.131,00 |
| 23.10.2025 | 59,96 | 61,21 | 59,69 | 60,07 | -0,06% | 1.143,00 |
| 22.10.2025 | 59,43 | 60,14 | 58,95 | 60,11 | 1,47% | 2.199,00 |
| 21.10.2025 | 58,91 | 59,59 | 58,71 | 59,24 | 0,63% | 736,00 |
| 20.10.2025 | 58,53 | 59,13 | 58,28 | 58,87 | 1,10% | 988,00 |
| 17.10.2025 | 57,14 | 58,28 | 56,62 | 58,23 | -0,15% | 1.525,00 |
| 16.10.2025 | 59,25 | 59,60 | 58,15 | 58,31 | -1,93% | 1.639,00 |
| 15.10.2025 | 60,02 | 60,77 | 59,36 | 59,46 | -1,16% | 1.357,00 |