38,263$
0,56%
Echtzeit-Aktienkurs OGE Energy Corp
Bid:
Ask:
Aktienkurse zur OGE Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 38,19 | 38,36 | 38,04 | 38,33 | 0,74% | 869.284,00 |
| 25.07.2024 | 37,99 | 38,52 | 37,87 | 38,05 | 0,79% | 1.257.066,00 |
| 24.07.2024 | 37,60 | 37,99 | 37,47 | 37,75 | 1,02% | 1.079.892,00 |
| 23.07.2024 | 37,32 | 37,59 | 37,25 | 37,37 | -0,03% | 1.084.526,00 |
| 22.07.2024 | 37,09 | 37,40 | 36,92 | 37,38 | 0,92% | 597.510,00 |
| 19.07.2024 | 37,20 | 37,20 | 36,66 | 37,04 | 0,05% | 929.958,00 |
| 18.07.2024 | 36,96 | 37,57 | 36,81 | 37,02 | -0,11% | 971.398,00 |
| 17.07.2024 | 36,80 | 37,74 | 36,80 | 37,06 | 1,09% | 1.853.515,00 |
| 16.07.2024 | 36,54 | 36,92 | 36,42 | 36,66 | 1,05% | 1.814.954,00 |
| 15.07.2024 | 36,45 | 36,49 | 36,17 | 36,28 | -1,17% | 767.364,00 |
| 12.07.2024 | 36,77 | 36,97 | 36,63 | 36,71 | 0,27% | 1.015.377,00 |
| 11.07.2024 | 35,95 | 36,68 | 35,87 | 36,61 | 2,43% | 985.323,00 |
| 10.07.2024 | 35,43 | 35,76 | 35,18 | 35,74 | 1,42% | 957.467,00 |
| 09.07.2024 | 35,14 | 35,36 | 34,94 | 35,24 | 0,34% | 934.525,00 |
| 08.07.2024 | 35,13 | 35,42 | 35,06 | 35,12 | -1,13% | 1.170.098,00 |
| 05.07.2024 | 35,67 | 35,74 | 35,44 | 35,52 | -0,22% | 2.516.786,00 |
| 03.07.2024 | 35,47 | 35,79 | 35,37 | 35,60 | 0,48% | 876.266,00 |
| 02.07.2024 | 35,44 | 35,59 | 35,30 | 35,43 | 0,20% | 959.835,00 |
| 01.07.2024 | 35,93 | 35,99 | 35,26 | 35,36 | -0,95% | 931.932,00 |
| 28.06.2024 | 35,64 | 35,75 | 35,39 | 35,70 | 0,34% | 2.168.625,00 |
| 27.06.2024 | 35,33 | 35,66 | 35,15 | 35,58 | 0,91% | 892.878,00 |
| 26.06.2024 | 35,07 | 35,34 | 34,92 | 35,26 | 0,00% | 608.150,00 |
| 25.06.2024 | 35,79 | 35,82 | 35,24 | 35,26 | -1,65% | 872.814,00 |
| 24.06.2024 | 35,40 | 36,03 | 35,38 | 35,85 | 1,47% | 1.016.056,00 |
| 21.06.2024 | 35,40 | 35,62 | 35,23 | 35,33 | 0,11% | 2.017.410,00 |
| 20.06.2024 | 35,05 | 35,40 | 35,03 | 35,29 | 0,51% | 1.009.273,00 |
| 18.06.2024 | 35,09 | 35,30 | 34,92 | 35,11 | -0,06% | 1.046.943,00 |
| 17.06.2024 | 34,98 | 35,36 | 34,84 | 35,13 | -0,31% | 1.106.597,00 |
| 14.06.2024 | 35,16 | 35,34 | 35,08 | 35,24 | -0,28% | 1.316.958,00 |
| 13.06.2024 | 35,39 | 35,55 | 34,88 | 35,34 | -0,20% | 2.496.424,00 |
| 12.06.2024 | 35,98 | 35,99 | 35,19 | 35,41 | -0,39% | 2.479.811,00 |
| 11.06.2024 | 35,26 | 35,71 | 35,12 | 35,55 | 0,14% | 1.281.798,00 |
| 10.06.2024 | 35,34 | 35,64 | 35,16 | 35,50 | 0,25% | 870.534,00 |
| 07.06.2024 | 35,22 | 35,57 | 35,22 | 35,41 | -0,51% | 664.418,00 |
| 06.06.2024 | 35,77 | 36,05 | 35,55 | 35,59 | -0,92% | 736.592,00 |
| 05.06.2024 | 36,59 | 36,59 | 35,76 | 35,92 | -1,72% | 976.574,00 |
| 04.06.2024 | 36,02 | 36,70 | 36,00 | 36,55 | 0,99% | 1.455.479,00 |
| 03.06.2024 | 36,57 | 36,57 | 36,05 | 36,19 | -0,30% | 1.403.756,00 |
| 31.05.2024 | 35,39 | 36,31 | 35,39 | 36,30 | 2,69% | 1.319.211,00 |
| 30.05.2024 | 35,14 | 35,40 | 34,97 | 35,35 | 1,12% | 1.098.164,00 |
| 29.05.2024 | 35,19 | 35,25 | 34,20 | 34,96 | -1,38% | 1.297.943,00 |
| 28.05.2024 | 35,66 | 35,98 | 35,44 | 35,45 | -0,56% | 1.178.809,00 |
| 24.05.2024 | 35,74 | 35,77 | 35,44 | 35,65 | 0,08% | 1.319.451,00 |
| 23.05.2024 | 36,19 | 36,26 | 35,61 | 35,62 | -2,60% | 1.205.088,00 |
| 22.05.2024 | 37,02 | 37,11 | 36,50 | 36,57 | -1,69% | 817.923,00 |
| 21.05.2024 | 37,06 | 37,30 | 36,89 | 37,20 | 0,59% | 868.735,00 |
| 20.05.2024 | 37,03 | 37,04 | 36,80 | 36,98 | 0,05% | 964.193,00 |
| 17.05.2024 | 36,87 | 37,02 | 36,60 | 36,96 | 0,35% | 875.905,00 |
| 16.05.2024 | 36,64 | 37,05 | 36,60 | 36,83 | 0,55% | 1.023.268,00 |
| 15.05.2024 | 36,78 | 36,86 | 36,55 | 36,63 | 0,71% | 894.353,00 |
| 14.05.2024 | 36,58 | 36,58 | 36,31 | 36,37 | 0,19% | 1.242.679,00 |
| 13.05.2024 | 36,44 | 36,62 | 36,12 | 36,30 | -0,22% | 977.845,00 |
| 10.05.2024 | 36,50 | 36,51 | 36,15 | 36,38 | -0,19% | 946.209,00 |
| 09.05.2024 | 35,96 | 36,45 | 35,96 | 36,45 | 1,19% | 1.133.143,00 |
| 08.05.2024 | 35,89 | 36,10 | 35,78 | 36,02 | 0,14% | 1.078.512,00 |
| 07.05.2024 | 35,75 | 36,07 | 35,63 | 35,97 | 1,12% | 1.976.804,00 |
| 06.05.2024 | 35,28 | 35,75 | 35,15 | 35,57 | 1,11% | 1.675.405,00 |
| 03.05.2024 | 35,33 | 35,35 | 34,80 | 35,18 | 0,46% | 1.549.718,00 |
| 02.05.2024 | 35,13 | 35,24 | 34,76 | 35,02 | -0,09% | 1.805.653,00 |
| 01.05.2024 | 34,35 | 35,41 | 34,18 | 35,05 | 1,15% | 2.573.021,00 |
| 30.04.2024 | 34,53 | 34,76 | 34,21 | 34,65 | 0,09% | 2.692.316,00 |
| 29.04.2024 | 33,98 | 34,64 | 33,98 | 34,62 | 2,37% | 1.811.982,00 |
| 26.04.2024 | 34,48 | 34,55 | 33,79 | 33,82 | -1,91% | 1.190.658,00 |
| 25.04.2024 | 34,18 | 34,53 | 34,12 | 34,48 | 0,47% | 1.942.089,00 |
| 24.04.2024 | 33,69 | 34,37 | 33,46 | 34,32 | 1,18% | 2.218.271,00 |
| 23.04.2024 | 33,95 | 34,30 | 33,86 | 33,92 | -0,35% | 1.628.264,00 |
| 22.04.2024 | 33,42 | 34,30 | 33,42 | 34,04 | -0,03% | 2.222.781,00 |
| 19.04.2024 | 33,26 | 34,13 | 33,25 | 34,05 | 2,71% | 1.423.708,00 |
| 18.04.2024 | 33,15 | 33,20 | 32,83 | 33,15 | 0,64% | 1.102.380,00 |
| 17.04.2024 | 32,75 | 33,03 | 32,50 | 32,94 | 1,39% | 1.120.819,00 |
| 16.04.2024 | 32,86 | 32,87 | 32,37 | 32,49 | -1,13% | 1.911.117,00 |
| 15.04.2024 | 33,14 | 33,24 | 32,71 | 32,86 | -0,18% | 1.274.343,00 |
| 12.04.2024 | 33,13 | 33,35 | 32,82 | 32,92 | -0,48% | 1.003.953,00 |
| 11.04.2024 | 33,30 | 33,30 | 32,78 | 33,08 | 0,00% | 1.155.364,00 |
| 10.04.2024 | 33,62 | 33,69 | 32,96 | 33,08 | -3,33% | 1.823.945,00 |
| 09.04.2024 | 34,16 | 34,26 | 34,02 | 34,22 | 0,56% | 1.001.050,00 |
| 08.04.2024 | 33,77 | 34,12 | 33,63 | 34,03 | 0,95% | 972.035,00 |
| 05.04.2024 | 33,50 | 33,84 | 33,46 | 33,71 | -1,52% | 1.479.243,00 |
| 04.04.2024 | 34,63 | 34,63 | 34,01 | 34,23 | -0,29% | 1.919.132,00 |
| 03.04.2024 | 34,56 | 34,62 | 34,25 | 34,33 | -0,64% | 1.756.217,00 |
| 02.04.2024 | 34,31 | 34,70 | 34,29 | 34,55 | 0,58% | 1.443.679,00 |
| 01.04.2024 | 34,34 | 34,40 | 33,91 | 34,35 | 0,15% | 1.290.665,00 |
| 28.03.2024 | 34,31 | 34,51 | 34,16 | 34,30 | -0,15% | 1.591.111,00 |
| 27.03.2024 | 33,54 | 34,37 | 33,50 | 34,35 | 2,94% | 4.330.232,00 |
| 26.03.2024 | 33,66 | 33,78 | 33,25 | 33,37 | -0,89% | 1.741.494,00 |
| 25.03.2024 | 33,87 | 33,96 | 33,57 | 33,67 | -0,12% | 1.140.070,00 |
| 22.03.2024 | 33,80 | 33,93 | 33,59 | 33,71 | 0,39% | 1.381.844,00 |
| 21.03.2024 | 33,60 | 33,98 | 33,56 | 33,58 | -0,03% | 1.507.839,00 |
| 20.03.2024 | 33,94 | 34,08 | 33,37 | 33,59 | -1,29% | 3.542.204,00 |
| 19.03.2024 | 33,79 | 34,18 | 33,70 | 34,03 | 1,07% | 1.416.370,00 |
| 18.03.2024 | 33,50 | 33,79 | 33,40 | 33,67 | 0,45% | 1.419.063,00 |
| 15.03.2024 | 33,26 | 33,74 | 33,17 | 33,52 | 0,27% | 2.823.396,00 |
| 14.03.2024 | 33,77 | 33,97 | 33,08 | 33,43 | -1,59% | 1.408.081,00 |
| 13.03.2024 | 33,97 | 34,29 | 33,85 | 33,97 | 0,50% | 1.528.900,00 |
| 12.03.2024 | 33,94 | 34,11 | 33,56 | 33,80 | -0,94% | 1.248.634,00 |
| 11.03.2024 | 33,90 | 34,14 | 33,81 | 34,12 | 0,80% | 1.458.316,00 |
| 08.03.2024 | 34,14 | 34,25 | 33,67 | 33,85 | -0,76% | 1.878.907,00 |
| 07.03.2024 | 34,20 | 34,29 | 33,91 | 34,11 | 0,62% | 1.109.858,00 |
| 06.03.2024 | 33,88 | 34,06 | 33,74 | 33,90 | 0,92% | 844.880,00 |
| 05.03.2024 | 33,68 | 34,03 | 33,44 | 33,59 | 0,18% | 1.178.352,00 |