62,055€
-0,23%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |