62,070€
0,63%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,02 | 62,02 | 61,68 | 61,68 | 0,34% | 39,00 |
| 30.09.2025 | 62,32 | 62,32 | 61,47 | 61,47 | -3,04% | 36,00 |
| 29.09.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,49% | 266,00 |
| 26.09.2025 | 63,13 | 64,00 | 63,13 | 63,71 | 0,92% | 95,00 |
| 25.09.2025 | 63,13 | 63,13 | 63,13 | 63,13 | 0,46% | - |
| 24.09.2025 | 62,01 | 62,84 | 62,01 | 62,84 | 1,52% | 16,00 |
| 23.09.2025 | 61,00 | 61,90 | 61,00 | 61,90 | 1,43% | 16,00 |
| 22.09.2025 | 60,97 | 61,03 | 60,97 | 61,03 | -0,23% | 82,00 |
| 19.09.2025 | 62,40 | 62,40 | 61,12 | 61,17 | -2,75% | 128,00 |
| 18.09.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 1,90% | - |
| 17.09.2025 | 61,00 | 61,73 | 61,00 | 61,73 | 0,72% | 1,00 |
| 16.09.2025 | 61,77 | 61,77 | 61,29 | 61,29 | -0,99% | 89,00 |
| 15.09.2025 | 62,80 | 62,80 | 61,90 | 61,90 | -1,76% | 104,00 |
| 12.09.2025 | 63,01 | 63,01 | 63,01 | 63,01 | -0,82% | - |
| 04.09.2025 | 63,53 | 63,53 | 63,53 | 63,53 | 0,11% | 93,00 |
| 03.09.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -1,72% | - |
| 02.09.2025 | 66,16 | 66,16 | 64,12 | 64,57 | -0,39% | 96,00 |
| 01.09.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 0,00% | 19,00 |
| 29.08.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 0,48% | - |
| 28.08.2025 | 64,51 | 64,51 | 64,51 | 64,51 | 0,02% | - |
| 27.08.2025 | 63,59 | 64,50 | 63,59 | 64,50 | 2,01% | 2,00 |
| 26.08.2025 | 63,87 | 63,87 | 63,23 | 63,23 | -1,30% | 20,00 |
| 25.08.2025 | 64,31 | 64,31 | 64,06 | 64,06 | -0,28% | 307,00 |
| 22.08.2025 | 64,04 | 64,24 | 64,04 | 64,24 | 0,77% | 147,00 |
| 21.08.2025 | 63,89 | 63,89 | 63,55 | 63,75 | 1,50% | 665,00 |
| 20.08.2025 | 63,53 | 63,53 | 62,81 | 62,81 | -0,13% | 239,00 |
| 19.08.2025 | 62,89 | 62,89 | 62,89 | 62,89 | -0,32% | - |
| 18.08.2025 | 62,81 | 63,09 | 62,75 | 63,09 | -1,34% | 98,00 |
| 15.08.2025 | 64,99 | 64,99 | 63,89 | 63,95 | -0,64% | 34,00 |
| 14.08.2025 | 64,36 | 64,36 | 64,36 | 64,36 | 1,29% | - |
| 13.08.2025 | 63,15 | 63,57 | 63,07 | 63,54 | 1,24% | 145,00 |
| 12.08.2025 | 62,76 | 62,76 | 62,76 | 62,76 | -1,78% | - |
| 11.08.2025 | 63,83 | 63,90 | 63,83 | 63,90 | -0,78% | 1,00 |
| 08.08.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,91% | - |
| 07.08.2025 | 65,15 | 65,24 | 64,99 | 64,99 | -1,26% | 12,00 |
| 06.08.2025 | 65,75 | 66,12 | 65,75 | 65,82 | 2,13% | 51,00 |
| 05.08.2025 | 70,54 | 70,54 | 64,45 | 64,45 | -9,10% | 320,00 |
| 01.08.2025 | 71,22 | 71,22 | 70,90 | 70,90 | -1,23% | 23,00 |
| 31.07.2025 | 72,44 | 72,44 | 71,78 | 71,78 | -0,11% | 34,00 |
| 30.07.2025 | 71,86 | 71,86 | 71,86 | 71,86 | 2,25% | - |
| 28.07.2025 | 69,29 | 70,28 | 69,29 | 70,28 | 1,20% | 2,00 |
| 25.07.2025 | 69,45 | 69,45 | 69,45 | 69,45 | -0,70% | - |
| 24.07.2025 | 69,94 | 69,94 | 69,94 | 69,94 | 1,05% | - |
| 23.07.2025 | 69,12 | 69,21 | 69,12 | 69,21 | 0,82% | 16,00 |
| 22.07.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -1,32% | 12,00 |
| 21.07.2025 | 69,57 | 69,57 | 69,57 | 69,57 | 0,22% | - |
| 18.07.2025 | 69,42 | 69,42 | 69,42 | 69,42 | 0,17% | 15,00 |
| 17.07.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 2,38% | 15,00 |
| 16.07.2025 | 68,23 | 68,23 | 67,69 | 67,69 | -2,31% | 1,00 |
| 15.07.2025 | 70,29 | 70,29 | 69,29 | 69,29 | -0,59% | 9,00 |
| 14.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 0,52% | - |
| 11.07.2025 | 69,34 | 69,34 | 69,34 | 69,34 | 0,54% | - |
| 10.07.2025 | 68,97 | 68,97 | 68,97 | 68,97 | -0,65% | - |
| 09.07.2025 | 68,45 | 69,42 | 68,45 | 69,42 | 0,48% | 1,00 |
| 08.07.2025 | 69,09 | 69,09 | 69,09 | 69,09 | 1,42% | - |
| 07.07.2025 | 70,20 | 70,20 | 68,12 | 68,12 | -2,74% | 2,00 |
| 04.07.2025 | 71,61 | 71,61 | 70,04 | 70,04 | 0,27% | 108,00 |
| 03.07.2025 | 70,08 | 70,09 | 69,72 | 69,85 | 2,10% | 537,00 |
| 02.07.2025 | 68,41 | 68,41 | 68,41 | 68,41 | -0,06% | - |
| 01.07.2025 | 69,70 | 69,70 | 68,28 | 68,45 | -1,67% | 91,00 |
| 30.06.2025 | 69,61 | 69,61 | 69,61 | 69,61 | -0,30% | - |
| 27.06.2025 | 69,82 | 69,82 | 69,82 | 69,82 | 0,76% | 60,00 |
| 26.06.2025 | 69,29 | 69,29 | 69,29 | 69,29 | 0,93% | - |
| 25.06.2025 | 68,94 | 68,95 | 68,65 | 68,65 | -0,85% | 2,00 |
| 24.06.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -2,24% | - |
| 23.06.2025 | 72,43 | 72,43 | 70,83 | 70,83 | -0,83% | 10,00 |
| 20.06.2025 | 70,88 | 71,42 | 70,88 | 71,42 | 1,59% | 232,00 |
| 19.06.2025 | 70,05 | 70,87 | 70,05 | 70,30 | 0,39% | 58,00 |
| 18.06.2025 | 70,28 | 70,28 | 70,03 | 70,03 | -1,39% | 1,00 |
| 17.06.2025 | 71,02 | 71,02 | 71,02 | 71,02 | -0,04% | - |
| 16.06.2025 | 73,54 | 73,54 | 71,05 | 71,05 | -2,30% | 3,00 |
| 13.06.2025 | 73,44 | 73,44 | 72,72 | 72,72 | 1,38% | 32,00 |
| 12.06.2025 | 71,73 | 71,73 | 71,73 | 71,73 | 0,00% | - |
| 11.06.2025 | 71,45 | 71,82 | 71,45 | 71,73 | -0,49% | 209,00 |
| 10.06.2025 | 70,89 | 72,08 | 70,89 | 72,08 | 0,68% | 330,00 |
| 09.06.2025 | 70,99 | 72,11 | 70,97 | 71,59 | -0,49% | 387,00 |
| 06.06.2025 | 71,99 | 71,99 | 71,81 | 71,94 | 1,32% | 172,00 |
| 05.06.2025 | 70,17 | 71,00 | 70,17 | 71,00 | -1,07% | 97,00 |
| 04.06.2025 | 73,28 | 73,28 | 71,77 | 71,77 | -1,85% | 90,00 |
| 03.06.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 2,04% | - |
| 02.06.2025 | 70,48 | 71,66 | 70,26 | 71,66 | 1,60% | 667,00 |
| 30.05.2025 | 70,18 | 70,53 | 70,18 | 70,53 | 0,50% | 108,00 |
| 29.05.2025 | 70,91 | 70,91 | 70,06 | 70,18 | -2,20% | 116,00 |
| 28.05.2025 | 71,76 | 71,76 | 71,76 | 71,76 | -0,19% | - |
| 27.05.2025 | 72,20 | 72,21 | 71,90 | 71,90 | 0,90% | 1.758,00 |
| 26.05.2025 | 71,25 | 71,26 | 71,25 | 71,26 | -0,17% | 2,00 |
| 23.05.2025 | 72,39 | 72,39 | 71,02 | 71,38 | -0,18% | 32,00 |
| 22.05.2025 | 71,63 | 71,63 | 71,38 | 71,51 | -1,74% | 120,00 |
| 21.05.2025 | 74,07 | 74,07 | 72,78 | 72,78 | -2,37% | 6,00 |
| 20.05.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -0,79% | - |
| 19.05.2025 | 74,68 | 75,22 | 74,68 | 75,14 | -1,51% | 19,00 |
| 16.05.2025 | 76,29 | 76,29 | 76,29 | 76,29 | 0,34% | - |
| 15.05.2025 | 77,34 | 77,34 | 76,03 | 76,03 | -1,73% | 91,00 |
| 14.05.2025 | 77,37 | 77,37 | 77,37 | 77,37 | -0,77% | - |
| 13.05.2025 | 77,65 | 77,97 | 77,65 | 77,97 | 2,38% | 13,00 |
| 12.05.2025 | 73,93 | 76,16 | 73,93 | 76,16 | 3,96% | 2,00 |
| 09.05.2025 | 73,17 | 73,26 | 73,17 | 73,26 | 1,02% | 4,00 |
| 08.05.2025 | 72,02 | 72,52 | 71,84 | 72,52 | 2,76% | 40,00 |
| 07.05.2025 | 70,26 | 70,57 | 70,26 | 70,57 | 0,27% | 1,00 |
| 06.05.2025 | 70,94 | 70,94 | 70,00 | 70,38 | -1,10% | 645,00 |