45,329$
-1,12%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 45,95 | 46,07 | 45,26 | 45,37 | -1,03% | 959.589,00 |
| 07.08.2025 | 45,65 | 46,12 | 45,57 | 45,84 | 0,50% | 1.034.896,00 |
| 06.08.2025 | 45,55 | 45,74 | 45,26 | 45,61 | 0,42% | 1.027.943,00 |
| 05.08.2025 | 45,84 | 46,18 | 45,21 | 45,42 | -1,05% | 968.517,00 |
| 04.08.2025 | 45,41 | 46,02 | 45,41 | 45,90 | 1,26% | 984.242,00 |
| 01.08.2025 | 45,56 | 45,56 | 44,94 | 45,33 | -0,20% | 1.104.864,00 |
| 31.07.2025 | 44,94 | 45,54 | 44,66 | 45,42 | 1,18% | 1.490.602,00 |
| 30.07.2025 | 44,54 | 45,42 | 44,41 | 44,89 | -0,04% | 1.275.188,00 |
| 29.07.2025 | 44,41 | 44,95 | 44,34 | 44,91 | 1,58% | 1.284.576,00 |
| 28.07.2025 | 45,09 | 45,09 | 44,07 | 44,21 | -1,45% | 1.269.945,00 |
| 25.07.2025 | 44,89 | 45,15 | 44,78 | 44,86 | -0,13% | 1.086.757,00 |
| 24.07.2025 | 44,84 | 45,26 | 44,75 | 44,92 | -0,13% | 953.887,00 |
| 23.07.2025 | 45,91 | 45,99 | 44,86 | 44,98 | -1,73% | 878.618,00 |
| 22.07.2025 | 45,23 | 45,86 | 45,20 | 45,77 | 1,44% | 1.300.831,00 |
| 21.07.2025 | 44,84 | 45,24 | 44,54 | 45,12 | 1,30% | 1.248.805,00 |
| 18.07.2025 | 44,23 | 44,72 | 44,23 | 44,54 | 0,97% | 1.066.655,00 |
| 17.07.2025 | 44,09 | 44,34 | 43,79 | 44,11 | -0,02% | 1.040.325,00 |
| 16.07.2025 | 43,89 | 44,28 | 43,80 | 44,12 | 0,75% | 1.363.170,00 |
| 15.07.2025 | 44,20 | 44,44 | 43,77 | 43,79 | -1,55% | 974.449,00 |
| 14.07.2025 | 44,00 | 44,82 | 44,00 | 44,48 | 0,45% | 594.903,00 |
| 11.07.2025 | 44,29 | 44,52 | 44,09 | 44,28 | -0,54% | 730.017,00 |
| 10.07.2025 | 43,96 | 44,59 | 43,78 | 44,52 | 0,82% | 1.112.197,00 |
| 09.07.2025 | 43,77 | 44,28 | 43,52 | 44,16 | 1,31% | 1.422.656,00 |
| 08.07.2025 | 43,57 | 43,80 | 43,25 | 43,59 | -0,91% | 1.718.513,00 |
| 07.07.2025 | 44,04 | 44,32 | 43,84 | 43,99 | -1,10% | 1.029.085,00 |
| 03.07.2025 | 44,17 | 44,58 | 44,16 | 44,48 | 0,57% | 581.456,00 |
| 02.07.2025 | 44,59 | 44,62 | 43,91 | 44,23 | -0,99% | 1.092.478,00 |
| 01.07.2025 | 44,62 | 44,87 | 44,08 | 44,67 | 0,65% | 1.804.245,00 |
| 30.06.2025 | 43,95 | 44,39 | 43,84 | 44,38 | 0,77% | 2.133.221,00 |
| 27.06.2025 | 44,04 | 44,40 | 43,88 | 44,04 | 0,11% | 1.841.613,00 |
| 26.06.2025 | 43,83 | 44,06 | 43,63 | 43,99 | 0,55% | 1.112.172,00 |
| 25.06.2025 | 44,53 | 44,57 | 43,75 | 43,75 | -2,17% | 2.229.918,00 |
| 24.06.2025 | 44,65 | 45,03 | 44,49 | 44,72 | -0,07% | 1.041.312,00 |
| 23.06.2025 | 44,35 | 44,78 | 44,17 | 44,75 | 1,80% | 741.380,00 |
| 20.06.2025 | 43,98 | 44,37 | 43,84 | 43,96 | 0,18% | 1.604.773,00 |
| 18.06.2025 | 43,90 | 44,03 | 43,53 | 43,88 | -0,05% | 1.087.566,00 |
| 17.06.2025 | 43,67 | 44,00 | 43,31 | 43,90 | 0,07% | 679.531,00 |
| 16.06.2025 | 44,50 | 44,68 | 43,66 | 43,87 | -0,99% | 623.493,00 |
| 13.06.2025 | 44,64 | 44,79 | 44,18 | 44,31 | -0,74% | 707.070,00 |
| 12.06.2025 | 44,17 | 44,64 | 44,17 | 44,64 | 1,02% | 704.714,00 |
| 11.06.2025 | 44,14 | 44,30 | 43,91 | 44,19 | 0,43% | 802.474,00 |
| 10.06.2025 | 43,88 | 44,10 | 43,70 | 44,00 | 0,53% | 882.900,00 |
| 09.06.2025 | 43,89 | 44,14 | 43,45 | 43,77 | -0,05% | 761.126,00 |
| 06.06.2025 | 44,07 | 44,17 | 43,51 | 43,79 | -0,25% | 1.068.188,00 |
| 05.06.2025 | 44,11 | 44,13 | 43,71 | 43,90 | 0,32% | 1.287.894,00 |
| 04.06.2025 | 44,09 | 44,24 | 43,73 | 43,76 | -1,08% | 1.403.688,00 |
| 03.06.2025 | 44,36 | 44,53 | 43,72 | 44,24 | -0,23% | 1.160.363,00 |
| 02.06.2025 | 44,18 | 44,44 | 43,82 | 44,34 | -0,29% | 843.200,00 |
| 30.05.2025 | 44,14 | 44,51 | 44,04 | 44,47 | 0,66% | 1.443.658,00 |
| 29.05.2025 | 43,70 | 44,19 | 43,44 | 44,18 | 1,12% | 760.805,00 |
| 28.05.2025 | 44,45 | 44,45 | 43,52 | 43,69 | -1,93% | 959.867,00 |
| 27.05.2025 | 44,47 | 44,71 | 44,14 | 44,55 | 0,70% | 844.510,00 |
| 23.05.2025 | 44,09 | 44,31 | 43,62 | 44,24 | 1,03% | 673.720,00 |
| 22.05.2025 | 43,97 | 44,12 | 43,48 | 43,79 | -0,95% | 734.946,00 |
| 21.05.2025 | 44,75 | 44,88 | 44,12 | 44,21 | -1,56% | 1.004.160,00 |
| 20.05.2025 | 44,73 | 45,16 | 44,59 | 44,91 | 0,60% | 932.932,00 |
| 19.05.2025 | 44,12 | 44,69 | 44,05 | 44,64 | 0,63% | 1.036.116,00 |
| 16.05.2025 | 43,85 | 44,38 | 43,85 | 44,36 | 1,00% | 905.406,00 |
| 15.05.2025 | 43,22 | 44,04 | 43,08 | 43,92 | 2,50% | 778.271,00 |
| 14.05.2025 | 43,10 | 43,10 | 42,24 | 42,85 | -0,49% | 1.078.950,00 |
| 13.05.2025 | 43,64 | 43,70 | 43,03 | 43,06 | -1,15% | 1.914.613,00 |
| 12.05.2025 | 44,13 | 44,13 | 43,43 | 43,56 | -1,85% | 1.194.680,00 |
| 09.05.2025 | 44,40 | 44,59 | 44,01 | 44,38 | 0,09% | 1.207.099,00 |
| 08.05.2025 | 45,20 | 45,20 | 44,32 | 44,34 | -1,90% | 796.334,00 |
| 07.05.2025 | 45,49 | 45,68 | 45,12 | 45,20 | -0,15% | 960.145,00 |
| 06.05.2025 | 45,01 | 45,57 | 45,00 | 45,27 | 0,29% | 1.196.927,00 |
| 05.05.2025 | 44,93 | 45,33 | 44,50 | 45,14 | 0,07% | 815.673,00 |
| 02.05.2025 | 45,01 | 45,23 | 44,46 | 45,11 | 0,71% | 810.566,00 |
| 01.05.2025 | 45,36 | 45,42 | 44,71 | 44,79 | -1,30% | 1.389.298,00 |
| 30.04.2025 | 46,33 | 46,89 | 44,63 | 45,38 | -0,72% | 2.221.928,00 |
| 29.04.2025 | 45,43 | 45,83 | 45,29 | 45,71 | 0,53% | 1.266.978,00 |
| 28.04.2025 | 44,56 | 45,57 | 44,56 | 45,47 | 1,38% | 1.282.636,00 |
| 25.04.2025 | 44,98 | 45,24 | 44,78 | 44,85 | -0,80% | 945.625,00 |
| 24.04.2025 | 44,80 | 45,53 | 44,64 | 45,21 | 0,38% | 1.054.283,00 |
| 23.04.2025 | 45,34 | 45,59 | 44,78 | 45,04 | -0,51% | 934.844,00 |
| 22.04.2025 | 44,60 | 45,38 | 44,52 | 45,27 | 2,65% | 750.551,00 |
| 21.04.2025 | 45,10 | 45,12 | 43,74 | 44,10 | -2,22% | 610.030,00 |
| 17.04.2025 | 44,77 | 45,74 | 44,72 | 45,10 | 0,89% | 887.360,00 |
| 16.04.2025 | 44,94 | 45,34 | 44,62 | 44,70 | -0,18% | 856.221,00 |
| 15.04.2025 | 44,76 | 45,12 | 44,67 | 44,78 | 0,04% | 878.958,00 |
| 14.04.2025 | 44,56 | 44,96 | 44,22 | 44,76 | 1,45% | 1.894.732,00 |
| 11.04.2025 | 43,61 | 44,33 | 43,02 | 44,12 | 1,92% | 958.035,00 |
| 10.04.2025 | 43,45 | 43,92 | 42,62 | 43,29 | -0,32% | 1.609.712,00 |
| 09.04.2025 | 41,69 | 43,62 | 40,80 | 43,43 | 2,84% | 1.762.879,00 |
| 08.04.2025 | 42,82 | 43,59 | 41,74 | 42,23 | -0,02% | 1.489.192,00 |
| 07.04.2025 | 42,06 | 43,65 | 41,17 | 42,24 | -3,25% | 1.634.352,00 |
| 04.04.2025 | 45,88 | 46,22 | 43,30 | 43,66 | -5,09% | 3.237.912,00 |
| 03.04.2025 | 46,43 | 46,91 | 45,93 | 46,00 | -0,82% | 1.054.911,00 |
| 02.04.2025 | 46,30 | 46,49 | 45,77 | 46,38 | 0,54% | 1.057.757,00 |
| 01.04.2025 | 45,72 | 46,22 | 45,58 | 46,13 | 0,37% | 1.240.588,00 |
| 31.03.2025 | 45,58 | 46,29 | 45,38 | 45,96 | 1,03% | 1.744.536,00 |
| 28.03.2025 | 45,28 | 45,76 | 45,18 | 45,49 | 0,95% | 1.897.867,00 |
| 27.03.2025 | 45,06 | 45,35 | 44,85 | 45,06 | 0,51% | 998.088,00 |
| 26.03.2025 | 44,35 | 45,01 | 44,35 | 44,83 | 1,11% | 1.022.193,00 |
| 25.03.2025 | 44,98 | 44,98 | 44,04 | 44,34 | -1,69% | 1.253.888,00 |
| 24.03.2025 | 45,32 | 45,61 | 45,00 | 45,10 | 0,31% | 1.566.097,00 |
| 21.03.2025 | 45,14 | 45,43 | 44,67 | 44,96 | -0,66% | 3.377.872,00 |
| 20.03.2025 | 45,23 | 45,40 | 45,04 | 45,26 | 0,15% | 1.071.799,00 |
| 19.03.2025 | 44,59 | 45,23 | 44,59 | 45,19 | 0,94% | 1.607.816,00 |
| 18.03.2025 | 44,61 | 45,03 | 44,36 | 44,77 | -0,20% | 1.376.924,00 |