69,455€
-0,44%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 69,69 | 70,35 | 69,33 | 69,87 | 0,55% | 544,00 |
| 02.07.2025 | 68,82 | 69,59 | 68,27 | 69,49 | 1,22% | 493,00 |
| 01.07.2025 | 69,22 | 69,47 | 67,99 | 68,65 | -0,95% | 45,00 |
| 30.06.2025 | 69,64 | 69,70 | 68,95 | 69,31 | -0,20% | 182,00 |
| 27.06.2025 | 69,71 | 70,01 | 68,97 | 69,45 | -0,05% | 342,00 |
| 26.06.2025 | 68,73 | 69,48 | 68,19 | 69,48 | 1,04% | - |
| 25.06.2025 | 69,41 | 69,73 | 68,43 | 68,77 | -0,90% | 25,00 |
| 24.06.2025 | 68,99 | 69,63 | 68,14 | 69,39 | 0,62% | 272,00 |
| 23.06.2025 | 71,92 | 73,18 | 68,50 | 68,97 | -3,59% | 602,00 |
| 20.06.2025 | 70,27 | 71,81 | 70,17 | 71,53 | 2,14% | 284,00 |
| 19.06.2025 | 70,65 | 70,68 | 69,94 | 70,03 | -0,95% | 113,00 |
| 18.06.2025 | 70,77 | 71,30 | 69,90 | 70,71 | -0,22% | 93,00 |
| 17.06.2025 | 70,96 | 71,92 | 70,66 | 70,86 | -0,27% | 502,00 |
| 16.06.2025 | 72,59 | 72,85 | 70,25 | 71,06 | -1,99% | 773,00 |
| 13.06.2025 | 72,74 | 74,67 | 72,43 | 72,50 | 1,61% | 710,00 |
| 12.06.2025 | 71,67 | 72,12 | 70,93 | 71,35 | -1,25% | 12,00 |
| 11.06.2025 | 71,37 | 72,76 | 71,20 | 72,25 | 1,04% | 81,00 |
| 10.06.2025 | 71,01 | 72,19 | 70,91 | 71,50 | 0,73% | 362,00 |
| 09.06.2025 | 71,46 | 72,30 | 70,87 | 70,98 | -1,00% | 317,00 |
| 06.06.2025 | 71,21 | 72,52 | 71,11 | 71,70 | 1,11% | 328,00 |
| 05.06.2025 | 70,54 | 71,51 | 69,91 | 70,91 | 0,50% | 248,00 |
| 04.06.2025 | 73,25 | 73,57 | 70,26 | 70,56 | -3,69% | 386,00 |
| 03.06.2025 | 72,03 | 73,66 | 71,58 | 73,26 | 1,71% | 262,00 |
| 02.06.2025 | 70,75 | 72,37 | 70,15 | 72,03 | 1,44% | 869,00 |
| 30.05.2025 | 71,27 | 71,43 | 69,80 | 71,00 | 1,11% | 135,00 |
| 29.05.2025 | 71,93 | 72,44 | 69,79 | 70,22 | -1,58% | 11,00 |
| 28.05.2025 | 72,17 | 72,77 | 71,28 | 71,35 | -1,03% | 96,00 |
| 27.05.2025 | 71,99 | 72,58 | 71,14 | 72,10 | 0,04% | 795,00 |
| 26.05.2025 | 71,68 | 72,21 | 71,64 | 72,07 | 0,97% | 149,00 |
| 23.05.2025 | 71,83 | 72,19 | 70,77 | 71,38 | -1,05% | 170,00 |
| 22.05.2025 | 72,24 | 73,03 | 71,14 | 72,13 | -0,32% | 759,00 |
| 21.05.2025 | 73,59 | 73,92 | 71,99 | 72,36 | -2,46% | 194,00 |
| 20.05.2025 | 75,16 | 75,63 | 74,06 | 74,19 | -1,54% | 207,00 |
| 19.05.2025 | 76,06 | 76,16 | 74,44 | 75,35 | -1,99% | 320,00 |
| 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 |