44,817$
1,21%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 44,34 | 44,96 | 44,24 | 44,81 | 1,20% | 2.274.986,00 |
| 24.09.2026 | 44,77 | 44,96 | 44,28 | 44,28 | -0,96% | 2.048.536,00 |
| 23.09.2026 | 44,97 | 45,07 | 44,48 | 44,71 | -0,89% | 1.856.839,00 |
| 22.09.2026 | 45,00 | 45,43 | 44,85 | 45,11 | 0,13% | 1.652.530,00 |
| 21.09.2026 | 45,62 | 45,78 | 45,05 | 45,05 | -1,01% | 1.487.229,00 |
| 18.09.2026 | 46,03 | 46,10 | 45,43 | 45,51 | -1,71% | 2.385.194,00 |
| 17.09.2026 | 46,27 | 46,36 | 45,96 | 46,30 | 0,63% | 1.099.099,00 |
| 16.09.2026 | 46,06 | 46,33 | 45,77 | 46,01 | 0,66% | 1.456.711,00 |
| 15.09.2026 | 46,35 | 46,39 | 45,55 | 45,71 | -1,12% | 1.610.666,00 |
| 14.09.2026 | 46,80 | 47,06 | 46,07 | 46,23 | -0,69% | 1.725.069,00 |
| 11.09.2026 | 47,04 | 47,04 | 46,37 | 46,55 | -0,09% | 1.610.110,00 |
| 10.09.2026 | 47,11 | 47,25 | 46,46 | 46,59 | -0,70% | 1.199.584,00 |
| 09.09.2026 | 47,32 | 47,60 | 46,51 | 46,92 | -0,99% | 1.380.071,00 |
| 08.09.2026 | 46,92 | 47,90 | 46,92 | 47,39 | 1,00% | 2.229.299,00 |
| 04.09.2026 | 46,64 | 47,09 | 46,64 | 46,92 | 0,06% | 1.301.607,00 |
| 03.09.2026 | 46,54 | 47,14 | 46,45 | 46,89 | 0,93% | 1.354.102,00 |
| 02.09.2026 | 46,59 | 46,69 | 46,07 | 46,46 | 1,02% | 2.255.101,00 |
| 01.09.2026 | 45,81 | 46,03 | 45,59 | 45,99 | 0,79% | 1.230.759,00 |
| 31.08.2026 | 45,42 | 45,79 | 45,27 | 45,63 | -0,24% | 1.407.333,00 |
| 28.08.2026 | 46,17 | 46,28 | 45,43 | 45,74 | -0,63% | 1.310.200,00 |
| 27.08.2026 | 46,12 | 46,28 | 45,80 | 46,03 | -1,12% | 1.392.017,00 |
| 26.08.2026 | 46,05 | 46,96 | 46,05 | 46,55 | 1,33% | 1.586.390,00 |
| 25.08.2026 | 46,12 | 46,15 | 45,83 | 45,94 | -0,04% | 1.240.958,00 |
| 24.08.2026 | 45,73 | 46,06 | 45,51 | 45,96 | 0,75% | 1.643.248,00 |
| 21.08.2026 | 46,80 | 47,13 | 45,60 | 45,62 | -2,38% | 1.146.940,00 |
| 20.08.2026 | 46,75 | 47,36 | 46,73 | 46,73 | -0,43% | 1.115.408,00 |
| 19.08.2026 | 47,38 | 47,48 | 46,65 | 46,93 | -0,28% | 1.244.430,00 |
| 18.08.2026 | 47,64 | 47,95 | 46,70 | 47,06 | -0,61% | 1.454.305,00 |
| 17.08.2026 | 47,31 | 47,59 | 47,01 | 47,35 | -0,32% | 961.601,00 |
| 14.08.2026 | 46,77 | 47,57 | 46,75 | 47,50 | 1,02% | 985.581,00 |
| 13.08.2026 | 47,10 | 47,31 | 46,86 | 47,02 | 0,26% | 1.135.323,00 |
| 12.08.2026 | 46,45 | 46,96 | 46,45 | 46,90 | 1,25% | 1.249.605,00 |
| 11.08.2026 | 46,15 | 46,55 | 45,92 | 46,32 | 0,30% | 2.316.087,00 |
| 10.08.2026 | 46,68 | 46,69 | 46,11 | 46,18 | -1,79% | 1.188.594,00 |
| 07.08.2026 | 46,89 | 47,36 | 46,38 | 47,02 | 0,49% | 1.084.025,00 |
| 06.08.2026 | 47,65 | 47,70 | 46,50 | 46,79 | -0,49% | 1.139.720,00 |
| 05.08.2026 | 47,38 | 47,53 | 46,48 | 47,02 | -0,76% | 1.290.460,00 |
| 04.08.2026 | 47,39 | 47,60 | 46,85 | 47,38 | 0,02% | 1.471.644,00 |
| 03.08.2026 | 47,16 | 48,16 | 47,05 | 47,37 | 0,04% | 1.536.671,00 |
| 31.07.2026 | 47,21 | 47,76 | 47,17 | 47,35 | 0,19% | 1.424.751,00 |
| 30.07.2026 | 47,61 | 48,10 | 47,16 | 47,26 | -1,11% | 1.819.086,00 |
| 29.07.2026 | 48,93 | 49,78 | 47,66 | 47,79 | -3,06% | 2.161.000,00 |
| 28.07.2026 | 49,43 | 50,59 | 49,29 | 49,30 | 0,04% | 1.872.941,00 |
| 27.07.2026 | 49,77 | 50,03 | 49,26 | 49,28 | -1,34% | 1.199.571,00 |
| 24.07.2026 | 49,83 | 50,32 | 49,71 | 49,95 | 0,69% | 1.242.926,00 |
| 23.07.2026 | 48,81 | 49,67 | 48,81 | 49,61 | 0,63% | 1.226.778,00 |
| 22.07.2026 | 48,75 | 49,31 | 48,57 | 49,30 | 2,01% | 1.209.790,00 |
| 21.07.2026 | 48,36 | 48,51 | 47,87 | 48,33 | -0,47% | 1.098.898,00 |
| 20.07.2026 | 48,86 | 49,38 | 48,42 | 48,56 | -0,29% | 1.415.640,00 |
| 17.07.2026 | 49,75 | 50,26 | 48,56 | 48,70 | -1,26% | 1.020.333,00 |
| 16.07.2026 | 48,78 | 49,37 | 48,69 | 49,32 | 1,17% | 1.129.552,00 |
| 15.07.2026 | 49,39 | 49,70 | 48,70 | 48,75 | -1,52% | 1.165.752,00 |
| 14.07.2026 | 49,54 | 50,15 | 49,21 | 49,50 | 1,04% | 2.000.957,00 |
| 13.07.2026 | 48,53 | 49,19 | 48,53 | 48,99 | 0,70% | 1.423.531,00 |
| 10.07.2026 | 48,34 | 48,97 | 48,34 | 48,65 | 0,75% | 1.343.662,00 |
| 09.07.2026 | 48,59 | 48,70 | 48,23 | 48,29 | -0,45% | 1.595.173,00 |
| 08.07.2026 | 49,08 | 49,18 | 48,46 | 48,51 | -1,08% | 1.046.647,00 |
| 07.07.2026 | 48,75 | 49,82 | 48,74 | 49,04 | 1,62% | 1.195.070,00 |
| 06.07.2026 | 48,95 | 49,00 | 48,20 | 48,26 | -2,39% | 1.041.482,00 |
| 02.07.2026 | 48,69 | 49,47 | 48,33 | 49,44 | 2,40% | 1.352.522,00 |
| 01.07.2026 | 48,49 | 48,70 | 48,12 | 48,28 | -0,78% | 1.445.802,00 |
| 30.06.2026 | 48,89 | 49,07 | 48,46 | 48,66 | -1,14% | 2.368.214,00 |
| 29.06.2026 | 49,37 | 49,52 | 48,94 | 49,22 | -0,73% | 1.324.212,00 |
| 26.06.2026 | 49,26 | 49,58 | 49,06 | 49,58 | 1,29% | 1.901.282,00 |
| 25.06.2026 | 48,82 | 49,30 | 48,42 | 48,95 | 0,72% | 1.590.776,00 |
| 24.06.2026 | 48,69 | 48,81 | 48,15 | 48,60 | 0,48% | 1.263.832,00 |
| 23.06.2026 | 47,97 | 48,49 | 47,64 | 48,37 | 1,43% | 1.276.912,00 |
| 22.06.2026 | 46,98 | 47,96 | 46,97 | 47,69 | 0,90% | 1.193.922,00 |
| 19.06.2026 | 47,23 | 47,27 | 47,23 | 47,27 | -0,07% | - |
| 18.06.2026 | 47,27 | 47,58 | 46,92 | 47,30 | -0,08% | 2.073.156,00 |
| 17.06.2026 | 47,54 | 47,94 | 47,07 | 47,34 | -1,11% | 1.533.798,00 |
| 16.06.2026 | 48,21 | 48,48 | 47,70 | 47,87 | -0,13% | 1.173.680,00 |
| 15.06.2026 | 47,32 | 48,05 | 47,32 | 47,93 | 0,27% | 697.949,00 |
| 12.06.2026 | 47,44 | 47,96 | 47,34 | 47,80 | 1,01% | 950.649,00 |
| 11.06.2026 | 47,89 | 48,22 | 47,30 | 47,32 | -0,67% | 1.229.470,00 |
| 10.06.2026 | 47,87 | 48,01 | 47,44 | 47,64 | 0,51% | 1.049.198,00 |
| 09.06.2026 | 46,79 | 47,67 | 46,65 | 47,40 | 1,67% | 1.713.797,00 |
| 08.06.2026 | 47,61 | 47,73 | 46,31 | 46,62 | -2,47% | 1.856.555,00 |
| 05.06.2026 | 47,14 | 48,07 | 47,01 | 47,80 | 1,77% | 1.051.007,00 |
| 04.06.2026 | 46,74 | 47,10 | 46,24 | 46,97 | 1,23% | 1.205.843,00 |
| 03.06.2026 | 46,70 | 47,36 | 46,39 | 46,40 | -0,45% | 2.909.204,00 |
| 02.06.2026 | 45,74 | 46,75 | 45,74 | 46,61 | 2,08% | 1.307.649,00 |
| 01.06.2026 | 46,88 | 46,91 | 45,62 | 45,66 | -3,32% | 1.371.488,00 |
| 29.05.2026 | 47,24 | 47,42 | 46,90 | 47,23 | -0,32% | 1.896.165,00 |
| 28.05.2026 | 48,03 | 48,27 | 47,25 | 47,38 | -1,66% | 1.052.636,00 |
| 27.05.2026 | 48,21 | 48,34 | 47,81 | 48,18 | -0,48% | 1.133.267,00 |
| 26.05.2026 | 48,40 | 48,53 | 48,03 | 48,41 | -0,27% | 1.096.799,00 |
| 22.05.2026 | 48,17 | 48,65 | 47,92 | 48,54 | 0,91% | 1.042.891,00 |
| 21.05.2026 | 47,80 | 48,15 | 47,72 | 48,10 | 0,42% | 1.183.050,00 |
| 20.05.2026 | 48,22 | 48,40 | 47,85 | 47,90 | -0,31% | 1.366.776,00 |
| 19.05.2026 | 47,24 | 48,15 | 47,08 | 48,05 | 1,56% | 1.238.781,00 |
| 18.05.2026 | 46,66 | 47,35 | 46,66 | 47,31 | 2,25% | 1.545.221,00 |
| 15.05.2026 | 47,40 | 47,56 | 46,26 | 46,27 | -2,61% | 1.038.817,00 |
| 14.05.2026 | 47,35 | 47,66 | 47,25 | 47,51 | 0,36% | 1.077.104,00 |
| 13.05.2026 | 47,34 | 47,43 | 46,95 | 47,34 | -0,63% | 1.575.755,00 |
| 12.05.2026 | 47,56 | 47,73 | 47,14 | 47,64 | 0,51% | 1.920.580,00 |
| 11.05.2026 | 47,65 | 47,88 | 47,37 | 47,40 | 0,11% | 1.402.735,00 |
| 08.05.2026 | 47,51 | 47,76 | 47,26 | 47,35 | 0,04% | 1.150.769,00 |
| 07.05.2026 | 47,52 | 47,91 | 47,23 | 47,33 | -0,84% | 1.599.889,00 |
| 06.05.2026 | 47,73 | 48,10 | 47,20 | 47,73 | -0,23% | 2.025.023,00 |