112,170€
4,48%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 111,02 | 112,76 | 111,02 | 112,76 | 5,03% | 73,00 |
| 20.11.2024 | 107,36 | 107,36 | 107,36 | 107,36 | 6,59% | - |
| 15.11.2024 | 102,44 | 102,44 | 100,72 | 100,72 | -1,33% | 36,00 |
| 14.11.2024 | 102,46 | 102,46 | 102,08 | 102,08 | -0,41% | 21,00 |
| 13.11.2024 | 102,50 | 102,50 | 102,50 | 102,50 | 1,36% | - |
| 12.11.2024 | 102,94 | 102,94 | 101,12 | 101,12 | -0,71% | 189,00 |
| 11.11.2024 | 100,10 | 101,84 | 100,10 | 101,84 | 3,28% | 274,00 |
| 08.11.2024 | 96,99 | 98,61 | 96,99 | 98,61 | 3,35% | 50,00 |
| 07.11.2024 | 95,39 | 96,35 | 95,36 | 95,41 | 13,41% | 285,00 |
| 04.11.2024 | 84,92 | 84,92 | 84,13 | 84,13 | -3,82% | 204,00 |
| 01.11.2024 | 89,36 | 89,36 | 87,47 | 87,47 | -2,36% | 17,00 |
| 31.10.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 0,49% | - |
| 30.10.2024 | 89,13 | 89,14 | 89,13 | 89,14 | 1,09% | 90,00 |
| 29.10.2024 | 88,18 | 88,18 | 88,18 | 88,18 | -0,40% | - |
| 28.10.2024 | 87,76 | 88,61 | 87,76 | 88,53 | -1,30% | 7,00 |
| 25.10.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -0,32% | - |
| 24.10.2024 | 89,99 | 89,99 | 89,99 | 89,99 | 0,08% | - |
| 23.10.2024 | 90,67 | 90,86 | 89,92 | 89,92 | -0,37% | 5,00 |
| 22.10.2024 | 90,25 | 90,25 | 90,25 | 90,25 | 1,44% | - |
| 21.10.2024 | 88,88 | 90,36 | 88,31 | 88,97 | 0,10% | 13,00 |
| 18.10.2024 | 88,88 | 88,88 | 88,88 | 88,88 | 0,19% | - |
| 17.10.2024 | 88,71 | 88,71 | 88,71 | 88,71 | 1,11% | - |
| 16.10.2024 | 87,74 | 87,74 | 87,74 | 87,74 | -0,15% | - |
| 15.10.2024 | 89,77 | 89,77 | 87,73 | 87,87 | -1,69% | 44,00 |
| 14.10.2024 | 88,55 | 89,38 | 88,55 | 89,38 | 2,62% | 46,00 |
| 11.10.2024 | 85,72 | 87,10 | 85,72 | 87,10 | 0,24% | 32,00 |
| 10.10.2024 | 86,89 | 86,89 | 86,89 | 86,89 | 1,06% | - |
| 09.10.2024 | 85,98 | 85,98 | 85,98 | 85,98 | 0,40% | - |
| 08.10.2024 | 85,64 | 85,64 | 85,64 | 85,64 | -1,12% | - |
| 07.10.2024 | 87,44 | 87,44 | 86,12 | 86,61 | 0,06% | 2,00 |
| 04.10.2024 | 86,99 | 86,99 | 86,56 | 86,56 | 1,23% | 10,00 |
| 03.10.2024 | 85,51 | 85,51 | 85,51 | 85,51 | 2,11% | - |
| 02.10.2024 | 83,74 | 83,74 | 83,74 | 83,74 | 2,13% | 1,00 |
| 01.10.2024 | 81,99 | 81,99 | 81,99 | 81,99 | 0,44% | 17,00 |
| 30.09.2024 | 80,08 | 81,63 | 80,08 | 81,63 | -2,00% | 2,00 |
| 27.09.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -2,07% | 60,00 |
| 25.09.2024 | 84,43 | 85,06 | 84,40 | 85,06 | -0,48% | 129,00 |
| 24.09.2024 | 86,01 | 86,03 | 85,47 | 85,47 | 0,68% | 261,00 |
| 23.09.2024 | 84,87 | 84,89 | 83,49 | 84,89 | 0,70% | 82,00 |
| 20.09.2024 | 84,00 | 84,30 | 84,00 | 84,30 | 0,42% | 189,00 |
| 19.09.2024 | 85,60 | 86,16 | 83,95 | 83,95 | -0,83% | 122,00 |
| 18.09.2024 | 84,48 | 85,30 | 84,30 | 84,65 | -0,83% | 547,00 |
| 17.09.2024 | 85,36 | 85,36 | 85,36 | 85,36 | 1,80% | - |
| 16.09.2024 | 84,33 | 84,33 | 83,85 | 83,85 | 2,44% | 2,00 |
| 13.09.2024 | 81,85 | 81,85 | 81,85 | 81,85 | -0,16% | - |
| 12.09.2024 | 81,98 | 81,98 | 81,98 | 81,98 | 0,09% | - |
| 11.09.2024 | 81,91 | 81,91 | 81,91 | 81,91 | -2,50% | - |
| 10.09.2024 | 84,01 | 84,01 | 84,01 | 84,01 | 1,07% | - |
| 09.09.2024 | 82,02 | 83,12 | 82,02 | 83,12 | 1,07% | 3,00 |
| 06.09.2024 | 82,24 | 82,24 | 82,24 | 82,24 | -0,63% | - |
| 05.09.2024 | 82,76 | 82,76 | 82,76 | 82,76 | -0,16% | - |
| 04.09.2024 | 82,89 | 82,89 | 82,89 | 82,89 | -0,71% | - |
| 03.09.2024 | 82,90 | 83,48 | 82,90 | 83,48 | 0,23% | 22,00 |
| 02.09.2024 | 83,82 | 83,82 | 83,29 | 83,29 | 0,69% | 14,00 |
| 30.08.2024 | 82,00 | 82,72 | 82,00 | 82,72 | 2,63% | 17,00 |
| 29.08.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 1,47% | - |
| 28.08.2024 | 79,43 | 79,43 | 79,43 | 79,43 | 0,06% | - |
| 27.08.2024 | 79,38 | 79,38 | 79,38 | 79,38 | 0,24% | - |
| 26.08.2024 | 78,13 | 79,19 | 78,13 | 79,19 | 0,83% | 1,00 |
| 23.08.2024 | 79,11 | 79,11 | 78,54 | 78,54 | -0,53% | 1,00 |
| 22.08.2024 | 78,96 | 78,96 | 78,96 | 78,96 | 0,61% | - |
| 21.08.2024 | 78,48 | 78,48 | 78,48 | 78,48 | -1,70% | - |
| 19.08.2024 | 78,71 | 79,84 | 78,71 | 79,84 | 0,80% | 2,00 |
| 16.08.2024 | 79,21 | 79,21 | 79,21 | 79,21 | 0,34% | - |
| 15.08.2024 | 79,20 | 79,20 | 78,94 | 78,94 | 0,86% | 1,00 |
| 14.08.2024 | 78,27 | 78,27 | 78,27 | 78,27 | 0,24% | - |
| 13.08.2024 | 78,08 | 78,08 | 78,08 | 78,08 | 0,62% | - |
| 12.08.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,14% | - |
| 09.08.2024 | 77,56 | 77,71 | 77,56 | 77,71 | 0,65% | 1,00 |
| 08.08.2024 | 77,21 | 77,21 | 77,21 | 77,21 | -0,35% | - |
| 07.08.2024 | 76,00 | 77,48 | 76,00 | 77,48 | 6,74% | 12,00 |
| 06.08.2024 | 72,59 | 72,59 | 72,59 | 72,59 | -3,43% | 100,00 |
| 02.08.2024 | 75,17 | 75,17 | 75,17 | 75,17 | -1,18% | 6,00 |
| 01.08.2024 | 76,71 | 77,03 | 75,96 | 76,07 | -0,09% | 32,00 |
| 31.07.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 0,00% | - |
| 30.07.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 1,30% | - |
| 29.07.2024 | 75,16 | 75,16 | 75,16 | 75,16 | 0,08% | - |
| 26.07.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -0,27% | - |
| 25.07.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -1,25% | - |
| 24.07.2024 | 76,07 | 76,25 | 76,07 | 76,25 | -1,28% | 4,00 |
| 23.07.2024 | 77,73 | 77,73 | 77,24 | 77,24 | 0,40% | 4,00 |
| 22.07.2024 | 77,15 | 77,15 | 76,93 | 76,93 | -0,31% | 131,00 |
| 19.07.2024 | 77,17 | 77,17 | 77,17 | 77,17 | 0,19% | - |
| 18.07.2024 | 77,64 | 77,64 | 77,02 | 77,02 | -1,62% | 2,00 |
| 17.07.2024 | 78,29 | 78,29 | 78,29 | 78,29 | 0,49% | - |
| 16.07.2024 | 77,91 | 77,91 | 77,91 | 77,91 | -0,40% | - |
| 15.07.2024 | 78,50 | 78,65 | 78,22 | 78,22 | 1,43% | 139,00 |
| 12.07.2024 | 77,12 | 77,12 | 77,12 | 77,12 | 0,63% | - |
| 11.07.2024 | 76,64 | 76,64 | 76,64 | 76,64 | 1,00% | - |
| 10.07.2024 | 76,71 | 76,71 | 75,88 | 75,88 | -0,34% | 14,00 |
| 09.07.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 0,50% | - |
| 08.07.2024 | 75,95 | 75,95 | 75,76 | 75,76 | -0,26% | 5,00 |
| 05.07.2024 | 75,97 | 75,97 | 75,96 | 75,96 | -0,87% | 3,00 |
| 04.07.2024 | 76,23 | 76,63 | 76,23 | 76,63 | -0,21% | 9,00 |
| 03.07.2024 | 76,79 | 76,79 | 76,79 | 76,79 | 0,31% | - |
| 02.07.2024 | 76,55 | 76,55 | 76,55 | 76,55 | 0,92% | - |
| 01.07.2024 | 76,36 | 76,36 | 75,85 | 75,85 | 0,42% | 18,00 |
| 28.06.2024 | 75,53 | 75,53 | 75,53 | 75,53 | -0,05% | - |
| 27.06.2024 | 75,57 | 75,57 | 75,57 | 75,57 | 0,15% | - |
| 26.06.2024 | 75,46 | 75,46 | 75,46 | 75,46 | 0,11% | - |