74,905€
0,54%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,59% | - |
| 13.05.2024 | 74,50 | 74,50 | 74,50 | 74,50 | 0,27% | - |
| 10.05.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 0,68% | - |
| 09.05.2024 | 73,99 | 73,99 | 73,80 | 73,80 | 0,53% | 20,00 |
| 08.05.2024 | 73,41 | 73,41 | 73,41 | 73,41 | 0,58% | - |
| 07.05.2024 | 73,01 | 73,18 | 72,60 | 72,99 | 0,72% | 41,00 |
| 06.05.2024 | 71,83 | 72,47 | 71,83 | 72,47 | -1,82% | 3,00 |
| 02.05.2024 | 73,81 | 73,81 | 73,81 | 73,81 | -0,93% | 10,00 |
| 30.04.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -1,39% | - |
| 29.04.2024 | 75,80 | 75,81 | 75,55 | 75,55 | -0,75% | 31,00 |
| 26.04.2024 | 75,45 | 76,12 | 74,80 | 76,12 | 0,71% | 842,00 |
| 25.04.2024 | 74,71 | 75,58 | 74,41 | 75,58 | 0,63% | 199,00 |
| 24.04.2024 | 75,35 | 75,35 | 75,11 | 75,11 | 0,37% | 4,00 |
| 23.04.2024 | 75,67 | 75,67 | 74,83 | 74,83 | -0,23% | 5,00 |
| 22.04.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,82% | - |
| 19.04.2024 | 74,26 | 74,39 | 74,26 | 74,39 | 1,88% | 13,00 |
| 18.04.2024 | 73,02 | 73,02 | 73,02 | 73,02 | 0,56% | - |
| 17.04.2024 | 72,41 | 72,61 | 72,41 | 72,61 | 0,39% | 1,00 |
| 16.04.2024 | 72,33 | 72,33 | 72,33 | 72,33 | -1,95% | - |
| 15.04.2024 | 74,64 | 74,64 | 73,10 | 73,77 | -1,19% | 177,00 |
| 12.04.2024 | 74,66 | 74,66 | 74,66 | 74,66 | 1,69% | - |
| 11.04.2024 | 73,42 | 73,42 | 73,42 | 73,42 | -0,03% | - |
| 10.04.2024 | 73,59 | 73,59 | 73,44 | 73,44 | 0,55% | 150,00 |
| 09.04.2024 | 73,04 | 73,04 | 73,04 | 73,04 | -1,40% | - |
| 08.04.2024 | 73,53 | 74,13 | 73,53 | 74,08 | 1,01% | 13,00 |
| 05.04.2024 | 72,71 | 73,34 | 72,71 | 73,34 | -0,80% | 2,00 |
| 04.04.2024 | 73,93 | 73,93 | 73,93 | 73,93 | -0,11% | - |
| 03.04.2024 | 74,01 | 74,01 | 74,01 | 74,01 | -0,36% | - |
| 02.04.2024 | 74,52 | 74,52 | 74,28 | 74,28 | 0,38% | 51,00 |
| 28.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,45% | - |
| 27.03.2024 | 72,94 | 72,94 | 72,94 | 72,94 | 0,14% | - |
| 26.03.2024 | 72,84 | 72,84 | 72,84 | 72,84 | -0,76% | - |
| 25.03.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,27% | - |
| 22.03.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,30% | - |
| 21.03.2024 | 72,98 | 72,98 | 72,98 | 72,98 | 1,14% | - |
| 20.03.2024 | 71,40 | 72,42 | 71,40 | 72,16 | -0,22% | 39,00 |
| 19.03.2024 | 71,54 | 72,36 | 71,30 | 72,32 | 1,43% | 559,00 |
| 18.03.2024 | 70,96 | 71,30 | 70,96 | 71,30 | 0,06% | 243,00 |
| 15.03.2024 | 70,98 | 71,34 | 70,98 | 71,26 | 1,05% | 117,00 |
| 14.03.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -0,62% | - |
| 13.03.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 0,08% | - |
| 12.03.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,31% | - |
| 11.03.2024 | 70,68 | 70,68 | 70,68 | 70,68 | 0,14% | - |
| 08.03.2024 | 70,80 | 70,80 | 70,58 | 70,58 | -0,62% | 75,00 |
| 07.03.2024 | 71,02 | 71,02 | 71,02 | 71,02 | 0,17% | - |
| 06.03.2024 | 70,80 | 70,90 | 70,80 | 70,90 | -1,34% | 4,00 |
| 05.03.2024 | 71,12 | 71,86 | 70,42 | 71,86 | 1,70% | 81,00 |
| 04.03.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 1,99% | - |
| 01.03.2024 | 69,80 | 70,06 | 69,28 | 69,28 | -0,14% | 83,00 |
| 29.02.2024 | 67,94 | 69,38 | 67,94 | 69,38 | 1,64% | 39,00 |
| 28.02.2024 | 67,98 | 68,98 | 67,28 | 68,26 | 0,83% | 328,00 |
| 27.02.2024 | 67,70 | 67,70 | 67,70 | 67,70 | 0,12% | - |
| 26.02.2024 | 67,62 | 67,62 | 67,62 | 67,62 | -0,06% | - |
| 23.02.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -0,56% | - |
| 22.02.2024 | 68,04 | 68,04 | 68,04 | 68,04 | 0,89% | - |
| 21.02.2024 | 67,44 | 67,44 | 67,44 | 67,44 | 1,08% | - |
| 20.02.2024 | 66,72 | 66,72 | 66,72 | 66,72 | -0,18% | - |
| 19.02.2024 | 67,66 | 67,66 | 66,84 | 66,84 | 0,15% | 20,00 |
| 16.02.2024 | 66,74 | 66,74 | 66,74 | 66,74 | 1,46% | - |
| 15.02.2024 | 65,02 | 65,78 | 65,02 | 65,78 | 1,76% | 28,00 |
| 14.02.2024 | 65,24 | 65,24 | 64,64 | 64,64 | -0,92% | 80,00 |
| 13.02.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 0,68% | - |
| 12.02.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 1,35% | - |
| 09.02.2024 | 63,94 | 63,94 | 63,94 | 63,94 | 0,66% | - |
| 08.02.2024 | 63,52 | 63,52 | 63,52 | 63,52 | 0,13% | - |
| 07.02.2024 | 63,44 | 63,44 | 63,44 | 63,44 | 0,13% | - |
| 06.02.2024 | 63,20 | 63,36 | 63,20 | 63,36 | 0,57% | 1,00 |
| 05.02.2024 | 63,04 | 63,04 | 63,00 | 63,00 | 0,03% | 87,00 |
| 02.02.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -1,07% | - |
| 01.02.2024 | 63,56 | 63,74 | 63,56 | 63,66 | -0,16% | 19,00 |
| 31.01.2024 | 63,76 | 63,76 | 63,76 | 63,76 | -0,56% | - |
| 30.01.2024 | 64,12 | 64,12 | 64,12 | 64,12 | 0,63% | - |
| 29.01.2024 | 63,72 | 63,72 | 63,72 | 63,72 | -1,21% | - |
| 26.01.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,37% | - |
| 25.01.2024 | 64,26 | 64,26 | 64,26 | 64,26 | 1,20% | - |
| 24.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,41% | - |
| 23.01.2024 | 63,66 | 63,76 | 63,66 | 63,76 | -0,96% | 22,00 |
| 22.01.2024 | 63,96 | 64,38 | 63,96 | 64,38 | -0,95% | 1,00 |
| 19.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,12% | - |
| 18.01.2024 | 64,34 | 65,08 | 64,34 | 65,08 | 1,85% | 118,00 |
| 17.01.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,65% | - |
| 16.01.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -0,28% | - |
| 15.01.2024 | 65,24 | 65,24 | 64,50 | 64,50 | 0,12% | 35,00 |
| 12.01.2024 | 64,74 | 64,74 | 64,42 | 64,42 | 0,59% | 98,00 |
| 11.01.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -0,09% | - |
| 10.01.2024 | 64,38 | 64,38 | 64,10 | 64,10 | -0,71% | 50,00 |
| 09.01.2024 | 64,56 | 64,56 | 64,56 | 64,56 | 0,03% | - |
| 08.01.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -1,22% | - |
| 05.01.2024 | 63,92 | 65,34 | 63,92 | 65,34 | 0,03% | 1,00 |
| 04.01.2024 | 65,32 | 65,32 | 65,32 | 65,32 | -0,46% | - |
| 03.01.2024 | 65,62 | 65,62 | 65,62 | 65,62 | 1,23% | - |
| 02.01.2024 | 64,26 | 64,82 | 64,26 | 64,82 | 1,66% | 113,00 |
| 29.12.2023 | 63,76 | 63,76 | 63,76 | 63,76 | 0,22% | - |
| 28.12.2023 | 63,62 | 63,62 | 63,62 | 63,62 | -0,53% | - |
| 27.12.2023 | 63,96 | 63,96 | 63,96 | 63,96 | 0,66% | - |
| 22.12.2023 | 63,54 | 63,54 | 63,54 | 63,54 | 1,18% | - |
| 21.12.2023 | 62,62 | 62,80 | 62,44 | 62,80 | -0,66% | 10,00 |
| 20.12.2023 | 63,22 | 63,22 | 63,22 | 63,22 | 0,73% | - |
| 19.12.2023 | 62,76 | 62,76 | 62,76 | 62,76 | -0,19% | - |
| 18.12.2023 | 62,88 | 62,88 | 62,88 | 62,88 | 1,62% | - |