78,745€
0,95%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,57 | 77,73 | 76,39 | 76,99 | -0,68% | 657,00 |
| 04.05.2026 | 76,09 | 77,97 | 75,66 | 77,52 | -1,62% | 1.822,00 |
| 30.04.2026 | 76,41 | 78,84 | 75,09 | 78,80 | 2,95% | 899,00 |
| 29.04.2026 | 76,73 | 78,12 | 75,69 | 76,55 | -0,46% | 406,00 |
| 28.04.2026 | 75,00 | 77,20 | 75,00 | 76,90 | 2,65% | 254,00 |
| 27.04.2026 | 74,56 | 75,41 | 74,17 | 74,92 | 0,38% | 182,00 |
| 24.04.2026 | 74,76 | 74,93 | 73,85 | 74,64 | -0,03% | 749,00 |
| 23.04.2026 | 73,36 | 74,72 | 73,30 | 74,66 | 1,52% | 522,00 |
| 22.04.2026 | 72,12 | 74,03 | 71,69 | 73,55 | 1,95% | 5.839,00 |
| 21.04.2026 | 71,26 | 72,41 | 70,84 | 72,14 | 1,47% | 956,00 |
| 20.04.2026 | 71,84 | 72,76 | 70,37 | 71,09 | 0,16% | 5.079,00 |
| 17.04.2026 | 72,32 | 72,57 | 68,76 | 70,98 | -1,86% | 1.419,00 |
| 16.04.2026 | 71,26 | 72,69 | 71,13 | 72,32 | 1,49% | - |
| 15.04.2026 | 71,93 | 72,21 | 71,21 | 71,26 | -0,93% | 334,00 |
| 14.04.2026 | 72,45 | 72,59 | 70,25 | 71,93 | -0,88% | 542,00 |
| 13.04.2026 | 73,79 | 75,18 | 71,94 | 72,57 | -1,33% | 1.976,00 |
| 10.04.2026 | 73,72 | 74,01 | 72,68 | 73,55 | -0,17% | 350,00 |
| 09.04.2026 | 74,52 | 76,04 | 73,41 | 73,67 | -0,98% | 258,00 |
| 08.04.2026 | 75,83 | 75,89 | 71,91 | 74,40 | -4,81% | 4.526,00 |
| 07.04.2026 | 76,76 | 78,93 | 76,47 | 78,16 | 2,14% | 1.931,00 |
| 02.04.2026 | 76,61 | 78,08 | 75,76 | 76,53 | 1,53% | 596,00 |
| 01.04.2026 | 77,79 | 77,87 | 74,14 | 75,38 | -3,66% | 1.460,00 |
| 31.03.2026 | 81,06 | 81,45 | 76,85 | 78,24 | -3,53% | 1.179,00 |
| 30.03.2026 | 82,06 | 83,40 | 80,74 | 81,11 | -0,63% | 1.090,00 |
| 27.03.2026 | 81,15 | 82,64 | 80,95 | 81,62 | 0,62% | 1.718,00 |
| 26.03.2026 | 79,65 | 81,75 | 79,41 | 81,12 | 1,85% | 618,00 |
| 25.03.2026 | 77,73 | 80,25 | 77,34 | 79,64 | 3,63% | 1.961,00 |
| 24.03.2026 | 77,62 | 79,42 | 75,07 | 76,85 | -0,74% | 2.906,00 |
| 23.03.2026 | 77,44 | 78,56 | 75,35 | 77,42 | 0,35% | 2.309,00 |
| 20.03.2026 | 76,53 | 79,79 | 76,28 | 77,15 | 1,07% | 1.736,00 |
| 19.03.2026 | 75,21 | 77,57 | 74,93 | 76,33 | 1,53% | 2.182,00 |
| 18.03.2026 | 74,44 | 75,28 | 73,73 | 75,18 | 0,20% | 464,00 |
| 17.03.2026 | 74,27 | 75,80 | 74,05 | 75,03 | 1,20% | 384,00 |
| 16.03.2026 | 74,96 | 75,15 | 73,77 | 74,14 | -0,84% | 1.380,00 |
| 13.03.2026 | 74,01 | 75,17 | 73,65 | 74,77 | 1,34% | 680,00 |
| 12.03.2026 | 74,13 | 75,82 | 73,76 | 73,78 | -0,45% | 9.978,00 |
| 11.03.2026 | 72,65 | 74,21 | 72,58 | 74,12 | 1,62% | 214,00 |
| 10.03.2026 | 73,72 | 74,28 | 72,24 | 72,94 | -1,17% | 789,00 |
| 09.03.2026 | 75,63 | 75,75 | 73,55 | 73,80 | -1,35% | 693,00 |
| 06.03.2026 | 73,73 | 75,02 | 73,22 | 74,81 | 1,46% | 1.275,00 |
| 05.03.2026 | 73,01 | 74,96 | 72,80 | 73,74 | 1,24% | 468,00 |
| 04.03.2026 | 72,94 | 73,35 | 72,06 | 72,83 | -0,27% | 910,00 |
| 03.03.2026 | 73,80 | 75,15 | 72,57 | 73,03 | -0,86% | 2.063,00 |
| 02.03.2026 | 73,09 | 74,18 | 70,71 | 73,66 | 5,16% | 2.441,00 |
| 27.02.2026 | 71,16 | 71,91 | 69,46 | 70,04 | -1,63% | 134,00 |
| 26.02.2026 | 69,66 | 71,52 | 69,15 | 71,20 | 2,17% | 1.320,00 |
| 25.02.2026 | 69,95 | 70,77 | 67,58 | 69,69 | -1,05% | 2.122,00 |
| 24.02.2026 | 73,51 | 74,11 | 68,98 | 70,43 | -2,51% | 1.325,00 |
| 23.02.2026 | 73,73 | 75,40 | 72,06 | 72,24 | -2,56% | 458,00 |
| 20.02.2026 | 73,88 | 74,13 | 72,94 | 74,13 | 0,44% | 1.146,00 |
| 19.02.2026 | 73,58 | 75,46 | 73,20 | 73,81 | 0,21% | 502,00 |
| 18.02.2026 | 72,41 | 73,80 | 72,41 | 73,65 | 1,96% | 838,00 |
| 17.02.2026 | 73,01 | 73,92 | 71,64 | 72,24 | -1,05% | 629,00 |
| 16.02.2026 | 73,02 | 73,16 | 73,00 | 73,01 | 0,62% | 282,00 |
| 13.02.2026 | 71,08 | 72,91 | 70,98 | 72,56 | 1,43% | 1.104,00 |
| 12.02.2026 | 71,87 | 72,55 | 70,94 | 71,53 | 0,03% | 3.122,00 |
| 11.02.2026 | 70,17 | 71,92 | 70,00 | 71,51 | 1,92% | 762,00 |
| 10.02.2026 | 69,82 | 70,57 | 69,37 | 70,16 | 0,56% | 1.668,00 |
| 09.02.2026 | 69,13 | 70,00 | 68,17 | 69,77 | 0,77% | 479,00 |
| 06.02.2026 | 68,15 | 69,39 | 68,14 | 69,24 | 1,15% | 2.225,00 |
| 05.02.2026 | 68,12 | 68,45 | 66,59 | 68,45 | 0,63% | 2.383,00 |
| 04.02.2026 | 66,16 | 68,44 | 65,91 | 68,02 | 2,70% | 926,00 |
| 03.02.2026 | 63,96 | 66,41 | 63,66 | 66,23 | 3,67% | 1.099,00 |
| 02.02.2026 | 65,04 | 65,97 | 63,83 | 63,89 | -4,45% | 4.027,00 |
| 30.01.2026 | 65,72 | 66,95 | 65,11 | 66,86 | 1,91% | 2.192,00 |
| 29.01.2026 | 66,32 | 68,11 | 65,59 | 65,61 | -1,07% | 2.439,00 |
| 28.01.2026 | 64,81 | 66,94 | 64,65 | 66,32 | 2,68% | 1.308,00 |
| 27.01.2026 | 64,81 | 65,48 | 64,35 | 64,59 | -0,99% | 1.402,00 |
| 26.01.2026 | 66,60 | 66,85 | 64,51 | 65,23 | -1,08% | 2.145,00 |
| 23.01.2026 | 66,79 | 68,15 | 65,83 | 65,94 | -1,32% | 3.476,00 |
| 22.01.2026 | 65,10 | 66,95 | 64,58 | 66,82 | 3,01% | 1.121,00 |
| 21.01.2026 | 63,50 | 65,10 | 63,15 | 64,87 | 2,52% | 759,00 |
| 20.01.2026 | 63,78 | 64,37 | 62,89 | 63,28 | -1,43% | 808,00 |
| 19.01.2026 | 64,02 | 64,55 | 63,26 | 64,19 | 0,06% | 260,00 |
| 16.01.2026 | 63,52 | 64,33 | 62,38 | 64,15 | 1,52% | 4.960,00 |
| 15.01.2026 | 65,07 | 65,37 | 63,10 | 63,19 | -3,02% | 1.049,00 |
| 14.01.2026 | 63,81 | 65,93 | 63,54 | 65,16 | 2,18% | 758,00 |
| 13.01.2026 | 62,23 | 63,94 | 62,09 | 63,77 | 2,62% | 691,00 |
| 12.01.2026 | 62,36 | 63,00 | 61,77 | 62,14 | -0,51% | 1.080,00 |
| 09.01.2026 | 62,12 | 63,02 | 62,01 | 62,46 | 0,71% | 1.163,00 |
| 08.01.2026 | 60,53 | 62,65 | 60,39 | 62,02 | 2,42% | 2.267,00 |
| 07.01.2026 | 60,77 | 61,39 | 60,40 | 60,56 | -0,12% | 695,00 |
| 06.01.2026 | 62,96 | 63,45 | 60,45 | 60,63 | -3,52% | 1.369,00 |
| 05.01.2026 | 64,08 | 65,02 | 61,12 | 62,85 | -0,94% | 1.111,00 |
| 02.01.2026 | 62,86 | 63,95 | 61,88 | 63,44 | 0,87% | 807,00 |
| 30.12.2025 | 62,58 | 63,07 | 62,58 | 62,89 | 0,51% | 190,00 |
| 29.12.2025 | 62,00 | 62,85 | 61,77 | 62,57 | 0,51% | 1.561,00 |
| 23.12.2025 | 61,77 | 62,33 | 61,59 | 62,25 | 0,59% | 554,00 |
| 22.12.2025 | 61,21 | 62,02 | 61,09 | 61,89 | 1,08% | 558,00 |
| 19.12.2025 | 61,14 | 62,05 | 61,14 | 61,23 | 0,14% | 839,00 |
| 18.12.2025 | 62,15 | 62,57 | 60,95 | 61,14 | -1,78% | 311,00 |
| 17.12.2025 | 60,89 | 62,34 | 60,22 | 62,25 | 2,83% | 380,00 |
| 16.12.2025 | 61,90 | 61,92 | 60,25 | 60,54 | -2,35% | 653,00 |
| 15.12.2025 | 62,74 | 63,38 | 61,58 | 61,99 | -1,12% | 1.955,00 |
| 12.12.2025 | 62,74 | 63,41 | 62,22 | 62,69 | -0,06% | 52,00 |
| 11.12.2025 | 62,82 | 63,53 | 62,46 | 62,73 | -0,57% | 390,00 |
| 10.12.2025 | 64,47 | 64,58 | 62,81 | 63,09 | -2,35% | 398,00 |
| 09.12.2025 | 64,42 | 65,31 | 64,30 | 64,61 | 0,35% | 2.256,00 |
| 08.12.2025 | 65,48 | 65,74 | 64,18 | 64,39 | -1,81% | 950,00 |
| 05.12.2025 | 65,38 | 66,06 | 65,15 | 65,58 | 0,25% | 1.606,00 |