60,580€
0,71%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 60,67 | 60,73 | 60,67 | 60,72 | 0,95% | - |
| 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 |
| 14.10.2025 | 59,82 | 60,18 | 59,08 | 60,16 | -0,01% | 1.666,00 |
| 13.10.2025 | 60,52 | 61,00 | 59,72 | 60,16 | 0,38% | 1.655,00 |
| 10.10.2025 | 61,71 | 62,27 | 59,81 | 59,93 | -2,72% | 1.502,00 |
| 09.10.2025 | 62,27 | 63,08 | 61,58 | 61,61 | -1,12% | 2.644,00 |
| 08.10.2025 | 62,39 | 62,79 | 61,17 | 62,31 | 0,66% | 869,00 |
| 07.10.2025 | 62,08 | 62,78 | 61,44 | 61,90 | -0,63% | 1.414,00 |
| 06.10.2025 | 62,24 | 63,09 | 61,80 | 62,29 | 0,02% | 164,00 |
| 03.10.2025 | 61,96 | 62,57 | 61,69 | 62,28 | 0,65% | 353,00 |
| 02.10.2025 | 62,07 | 62,74 | 61,63 | 61,88 | -0,52% | 772,00 |
| 01.10.2025 | 61,79 | 62,27 | 61,20 | 62,20 | -0,03% | 214,00 |
| 30.09.2025 | 62,27 | 62,39 | 61,14 | 62,22 | -0,16% | 1.244,00 |
| 29.09.2025 | 63,44 | 63,84 | 61,37 | 62,32 | -1,01% | 1.052,00 |
| 26.09.2025 | 62,91 | 64,33 | 62,75 | 62,96 | -0,05% | 1.188,00 |
| 25.09.2025 | 62,76 | 63,37 | 62,52 | 62,99 | 0,30% | 482,00 |
| 24.09.2025 | 61,61 | 63,45 | 61,60 | 62,80 | 2,05% | 239,00 |
| 23.09.2025 | 60,94 | 62,19 | 60,71 | 61,54 | 1,13% | 518,00 |
| 22.09.2025 | 60,89 | 61,40 | 60,34 | 60,85 | -0,33% | 297,00 |
| 19.09.2025 | 62,48 | 63,00 | 60,42 | 61,05 | -2,43% | 283,00 |
| 18.09.2025 | 61,94 | 63,12 | 61,72 | 62,57 | 1,60% | 387,00 |
| 17.09.2025 | 61,43 | 62,02 | 61,10 | 61,59 | 0,60% | 1.598,00 |
| 16.09.2025 | 61,71 | 61,98 | 60,98 | 61,22 | -0,86% | 93,00 |
| 15.09.2025 | 62,34 | 62,64 | 61,62 | 61,75 | -1,07% | 839,00 |
| 12.09.2025 | 62,52 | 63,05 | 62,13 | 62,42 | 0,06% | 1.255,00 |
| 11.09.2025 | 62,74 | 62,96 | 61,84 | 62,38 | 0,29% | 414,00 |
| 10.09.2025 | 61,31 | 62,32 | 61,05 | 62,20 | 1,02% | 396,00 |
| 09.09.2025 | 60,70 | 62,13 | 60,70 | 61,57 | 1,61% | 2.523,00 |
| 08.09.2025 | 62,49 | 63,08 | 60,58 | 60,60 | -2,23% | 1.627,00 |
| 05.09.2025 | 63,80 | 63,83 | 60,17 | 61,98 | -2,90% | 2.609,00 |
| 04.09.2025 | 63,34 | 63,98 | 63,14 | 63,83 | 0,73% | 420,00 |
| 03.09.2025 | 64,20 | 64,50 | 63,12 | 63,36 | -1,10% | 1.331,00 |
| 02.09.2025 | 65,70 | 66,15 | 63,30 | 64,07 | -2,58% | 367,00 |
| 01.09.2025 | 65,19 | 65,78 | 64,91 | 65,77 | 0,76% | 396,00 |
| 29.08.2025 | 64,85 | 65,34 | 64,62 | 65,27 | 0,45% | 607,00 |
| 28.08.2025 | 64,61 | 65,07 | 64,12 | 64,98 | 0,63% | 221,00 |
| 27.08.2025 | 64,07 | 65,00 | 63,89 | 64,57 | 1,10% | 127,00 |
| 26.08.2025 | 63,93 | 64,26 | 62,95 | 63,87 | -0,51% | 1.494,00 |
| 25.08.2025 | 64,09 | 64,59 | 63,77 | 64,20 | 0,52% | 687,00 |
| 22.08.2025 | 63,90 | 64,41 | 63,61 | 63,86 | 0,23% | 685,00 |
| 21.08.2025 | 63,24 | 64,25 | 63,20 | 63,72 | 0,84% | 998,00 |
| 20.08.2025 | 63,01 | 63,52 | 62,59 | 63,19 | 0,24% | 322,00 |
| 19.08.2025 | 62,44 | 63,16 | 61,89 | 63,04 | 0,72% | 1.935,00 |
| 18.08.2025 | 63,24 | 63,65 | 62,42 | 62,59 | -0,97% | 343,00 |
| 15.08.2025 | 64,63 | 64,64 | 63,14 | 63,20 | -1,60% | 549,00 |
| 14.08.2025 | 64,30 | 64,75 | 63,58 | 64,23 | -0,22% | 564,00 |
| 13.08.2025 | 63,38 | 64,39 | 63,01 | 64,37 | 1,45% | 392,00 |
| 12.08.2025 | 63,47 | 63,84 | 62,47 | 63,45 | -0,08% | 303,00 |
| 11.08.2025 | 63,93 | 64,56 | 63,23 | 63,50 | -0,80% | 1.885,00 |
| 08.08.2025 | 64,85 | 65,26 | 63,89 | 64,01 | -1,14% | 1.310,00 |
| 07.08.2025 | 64,44 | 66,02 | 64,43 | 64,75 | 0,29% | 1.238,00 |
| 06.08.2025 | 65,92 | 66,80 | 64,23 | 64,56 | -1,41% | 2.165,00 |
| 05.08.2025 | 69,41 | 70,16 | 64,14 | 65,48 | -5,14% | 3.836,00 |
| 04.08.2025 | 68,50 | 69,14 | 68,10 | 69,03 | 1,05% | 168,00 |
| 01.08.2025 | 70,75 | 71,19 | 67,27 | 68,32 | -5,01% | 360,00 |
| 31.07.2025 | 72,07 | 72,75 | 71,24 | 71,92 | -0,14% | 1.262,00 |
| 30.07.2025 | 72,28 | 72,99 | 71,52 | 72,02 | -0,38% | 500,00 |
| 29.07.2025 | 71,05 | 72,44 | 70,73 | 72,30 | 2,40% | 494,00 |
| 28.07.2025 | 70,00 | 70,80 | 69,50 | 70,60 | 1,66% | 516,00 |
| 25.07.2025 | 69,95 | 70,40 | 69,23 | 69,45 | -0,44% | 292,00 |
| 24.07.2025 | 69,15 | 70,26 | 69,12 | 69,76 | 0,57% | 1.762,00 |
| 23.07.2025 | 69,04 | 69,74 | 68,68 | 69,37 | 0,87% | 1.711,00 |
| 22.07.2025 | 68,80 | 69,55 | 68,07 | 68,77 | 0,01% | 1.032,00 |
| 21.07.2025 | 71,68 | 71,90 | 68,67 | 68,76 | -4,16% | 895,00 |
| 18.07.2025 | 70,08 | 72,13 | 69,71 | 71,75 | 2,44% | 358,00 |
| 17.07.2025 | 68,19 | 70,14 | 68,19 | 70,04 | 2,89% | 369,00 |
| 16.07.2025 | 68,68 | 69,30 | 67,49 | 68,07 | -1,23% | 282,00 |
| 15.07.2025 | 69,88 | 70,14 | 68,76 | 68,92 | -1,48% | 152,00 |
| 14.07.2025 | 69,31 | 69,97 | 69,19 | 69,95 | 0,51% | 315,00 |
| 11.07.2025 | 68,92 | 69,70 | 68,62 | 69,60 | 0,59% | 223,00 |
| 10.07.2025 | 69,14 | 69,43 | 68,50 | 69,19 | -0,13% | 68,00 |
| 09.07.2025 | 69,60 | 70,13 | 68,97 | 69,28 | -0,50% | 573,00 |
| 08.07.2025 | 68,29 | 69,63 | 68,10 | 69,63 | 1,78% | 345,00 |
| 07.07.2025 | 70,23 | 70,46 | 67,69 | 68,42 | -2,24% | 701,00 |
| 04.07.2025 | 69,91 | 70,28 | 69,70 | 69,98 | 0,16% | 373,00 |