60,620€
0,92%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 59,71 | 60,11 | 59,62 | 60,07 | 0,86% | 154,00 |
| 18.11.2025 | 58,84 | 59,56 | 58,84 | 59,56 | -2,36% | 100,00 |
| 17.11.2025 | 61,17 | 61,17 | 61,00 | 61,00 | 0,41% | 63,00 |
| 14.11.2025 | 59,80 | 60,75 | 59,80 | 60,75 | 1,44% | 258,00 |
| 13.11.2025 | 59,43 | 59,97 | 59,43 | 59,89 | 0,91% | 372,00 |
| 12.11.2025 | 59,50 | 59,50 | 59,35 | 59,35 | 1,77% | 203,00 |
| 10.11.2025 | 58,20 | 58,32 | 58,20 | 58,32 | -1,87% | 204,00 |
| 07.11.2025 | 58,93 | 59,43 | 58,93 | 59,43 | 1,26% | 113,00 |
| 06.11.2025 | 57,31 | 58,70 | 57,31 | 58,69 | 5,22% | 610,00 |
| 05.11.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,38% | 1,00 |
| 04.11.2025 | 56,38 | 56,38 | 55,99 | 55,99 | -0,97% | 219,00 |
| 03.11.2025 | 57,91 | 58,06 | 56,00 | 56,54 | -2,94% | 1.321,00 |
| 31.10.2025 | 57,74 | 58,65 | 57,74 | 58,25 | -0,29% | 67,00 |
| 30.10.2025 | 58,18 | 58,42 | 58,18 | 58,42 | 0,21% | 266,00 |
| 29.10.2025 | 59,75 | 60,20 | 58,30 | 58,30 | -1,29% | 723,00 |
| 28.10.2025 | 59,71 | 59,71 | 59,06 | 59,06 | -0,35% | 25,00 |
| 27.10.2025 | 59,45 | 59,55 | 59,15 | 59,27 | 0,15% | 301,00 |
| 24.10.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -1,43% | - |
| 23.10.2025 | 60,22 | 61,04 | 60,04 | 60,04 | 0,35% | 250,00 |
| 22.10.2025 | 59,60 | 59,83 | 59,50 | 59,83 | 0,86% | 400,00 |
| 21.10.2025 | 59,07 | 59,50 | 58,91 | 59,32 | 1,33% | 873,00 |
| 20.10.2025 | 58,26 | 58,61 | 58,26 | 58,54 | 1,07% | 199,00 |
| 17.10.2025 | 57,71 | 58,01 | 57,46 | 57,92 | -1,09% | 215,00 |
| 16.10.2025 | 58,50 | 58,56 | 58,50 | 58,56 | -2,04% | 50,00 |
| 15.10.2025 | 60,39 | 60,39 | 59,78 | 59,78 | 0,39% | 25,00 |
| 14.10.2025 | 59,66 | 59,66 | 59,55 | 59,55 | -1,05% | 173,00 |
| 13.10.2025 | 60,13 | 61,03 | 60,13 | 60,18 | -1,00% | 177,00 |
| 10.10.2025 | 61,97 | 61,97 | 60,79 | 60,79 | -1,90% | 241,00 |
| 09.10.2025 | 62,40 | 62,40 | 61,97 | 61,97 | -0,15% | 33,00 |
| 08.10.2025 | 62,06 | 62,06 | 62,06 | 62,06 | -0,08% | - |
| 07.10.2025 | 62,31 | 62,31 | 62,00 | 62,11 | -0,06% | 34,00 |
| 06.10.2025 | 62,61 | 62,61 | 62,15 | 62,15 | 0,32% | 152,00 |
| 03.10.2025 | 61,95 | 61,95 | 61,95 | 61,95 | -0,19% | - |
| 02.10.2025 | 62,00 | 62,07 | 62,00 | 62,07 | 0,63% | 32,00 |
| 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 |