40,520$
-3,02%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 41,78 | 41,83 | 40,50 | 40,52 | -3,02% | 976.352,00 |
| 17.12.2024 | 41,73 | 42,06 | 41,52 | 41,78 | -0,24% | 1.022.075,00 |
| 16.12.2024 | 42,09 | 42,46 | 41,88 | 41,88 | -0,40% | 1.190.506,00 |
| 13.12.2024 | 42,04 | 42,34 | 41,95 | 42,05 | 0,02% | 721.531,00 |
| 12.12.2024 | 42,22 | 42,34 | 41,95 | 42,04 | -0,02% | 941.650,00 |
| 11.12.2024 | 42,19 | 42,27 | 41,94 | 42,05 | -0,31% | 1.459.212,00 |
| 10.12.2024 | 41,63 | 42,32 | 41,25 | 42,18 | 0,91% | 1.042.000,00 |
| 09.12.2024 | 42,16 | 42,35 | 41,73 | 41,80 | -1,18% | 832.917,00 |
| 06.12.2024 | 43,19 | 43,19 | 42,22 | 42,30 | -1,86% | 814.596,00 |
| 05.12.2024 | 43,03 | 43,39 | 42,95 | 43,10 | 0,23% | 850.786,00 |
| 04.12.2024 | 42,74 | 43,09 | 42,68 | 43,00 | 0,40% | 776.776,00 |
| 03.12.2024 | 42,96 | 43,14 | 42,61 | 42,83 | 0,12% | 1.064.024,00 |
| 02.12.2024 | 43,82 | 44,00 | 42,69 | 42,78 | -2,68% | 942.429,00 |
| 29.11.2024 | 44,00 | 44,19 | 43,87 | 43,96 | -0,27% | 448.102,00 |
| 27.11.2024 | 44,04 | 44,41 | 43,97 | 44,08 | 0,09% | 650.667,00 |
| 26.11.2024 | 44,01 | 44,14 | 43,74 | 44,04 | 0,43% | 791.783,00 |
| 25.11.2024 | 43,85 | 44,32 | 43,53 | 43,85 | 0,09% | 1.354.767,00 |
| 22.11.2024 | 44,01 | 44,34 | 43,75 | 43,81 | 1,62% | 1.226.080,00 |
| 20.11.2024 | 43,17 | 43,26 | 42,77 | 43,11 | -0,14% | 587.842,00 |
| 19.11.2024 | 42,87 | 43,21 | 42,36 | 43,17 | 0,23% | 1.114.661,00 |
| 18.11.2024 | 42,66 | 43,22 | 42,65 | 43,07 | 0,65% | 1.059.931,00 |
| 15.11.2024 | 42,00 | 42,87 | 41,88 | 42,79 | 2,37% | 1.163.489,00 |
| 14.11.2024 | 42,94 | 43,03 | 41,71 | 41,80 | -2,68% | 1.516.887,00 |
| 13.11.2024 | 43,50 | 43,81 | 42,78 | 42,95 | -0,85% | 1.179.133,00 |
| 12.11.2024 | 43,69 | 44,09 | 42,97 | 43,32 | -1,03% | 2.143.735,00 |
| 11.11.2024 | 42,95 | 43,96 | 42,79 | 43,77 | 2,03% | 1.461.475,00 |
| 08.11.2024 | 42,37 | 42,96 | 42,19 | 42,90 | 1,80% | 1.517.601,00 |
| 07.11.2024 | 42,19 | 42,50 | 41,95 | 42,14 | -0,12% | 1.671.182,00 |
| 06.11.2024 | 41,48 | 42,26 | 41,10 | 42,19 | 2,83% | 1.979.881,00 |
| 05.11.2024 | 39,42 | 41,05 | 39,10 | 41,03 | 2,99% | 1.572.153,00 |
| 04.11.2024 | 39,57 | 40,18 | 39,57 | 39,84 | 0,45% | 2.085.290,00 |
| 01.11.2024 | 40,08 | 40,66 | 39,61 | 39,66 | -0,83% | 2.549.335,00 |
| 31.10.2024 | 39,92 | 40,32 | 39,78 | 39,99 | 0,76% | 1.385.408,00 |
| 30.10.2024 | 40,21 | 40,26 | 39,68 | 39,69 | -0,85% | 903.550,00 |
| 29.10.2024 | 40,29 | 40,41 | 39,86 | 40,03 | -1,53% | 957.302,00 |
| 28.10.2024 | 40,63 | 40,83 | 40,55 | 40,65 | 0,44% | 810.141,00 |
| 25.10.2024 | 41,21 | 41,23 | 40,36 | 40,47 | -1,24% | 848.487,00 |
| 24.10.2024 | 41,07 | 41,24 | 40,89 | 40,98 | -0,10% | 753.653,00 |
| 23.10.2024 | 40,68 | 41,02 | 40,60 | 41,02 | 0,74% | 565.361,00 |
| 22.10.2024 | 40,55 | 40,80 | 40,27 | 40,72 | -0,20% | 823.024,00 |
| 21.10.2024 | 41,14 | 41,19 | 40,67 | 40,80 | -0,85% | 692.529,00 |
| 18.10.2024 | 40,54 | 41,21 | 40,37 | 41,15 | 1,43% | 1.002.095,00 |
| 17.10.2024 | 41,03 | 41,07 | 40,55 | 40,57 | -1,02% | 778.907,00 |
| 16.10.2024 | 40,78 | 41,03 | 40,60 | 40,99 | 0,91% | 991.234,00 |
| 15.10.2024 | 40,25 | 40,94 | 40,24 | 40,62 | 1,27% | 923.755,00 |
| 14.10.2024 | 39,96 | 40,27 | 39,84 | 40,11 | 0,68% | 936.582,00 |
| 11.10.2024 | 39,72 | 40,01 | 39,63 | 39,84 | 0,48% | 491.099,00 |
| 10.10.2024 | 39,98 | 40,16 | 39,57 | 39,65 | -0,73% | 974.556,00 |
| 09.10.2024 | 39,76 | 40,15 | 39,73 | 39,94 | 0,25% | 758.500,00 |
| 08.10.2024 | 39,97 | 40,05 | 39,78 | 39,84 | 0,20% | 683.456,00 |
| 07.10.2024 | 40,19 | 40,19 | 39,43 | 39,76 | -2,12% | 1.059.842,00 |
| 04.10.2024 | 40,61 | 40,76 | 40,36 | 40,62 | -0,78% | 704.348,00 |
| 03.10.2024 | 41,32 | 41,34 | 40,87 | 40,94 | -0,68% | 455.013,00 |
| 02.10.2024 | 40,94 | 41,39 | 40,83 | 41,22 | 0,29% | 846.218,00 |
| 01.10.2024 | 40,94 | 41,29 | 40,75 | 41,10 | 0,20% | 749.683,00 |
| 30.09.2024 | 40,97 | 41,13 | 40,68 | 41,02 | 0,44% | 1.036.288,00 |
| 27.09.2024 | 40,78 | 41,06 | 40,64 | 40,84 | 0,62% | 709.233,00 |
| 26.09.2024 | 40,52 | 40,79 | 40,41 | 40,59 | -0,25% | 1.196.066,00 |
| 25.09.2024 | 40,97 | 40,98 | 40,53 | 40,69 | -0,20% | 1.044.700,00 |
| 24.09.2024 | 40,75 | 41,41 | 40,71 | 40,77 | -0,54% | 1.044.906,00 |
| 23.09.2024 | 40,87 | 41,01 | 40,73 | 40,99 | 0,69% | 781.193,00 |
| 20.09.2024 | 40,51 | 40,74 | 40,29 | 40,71 | 1,47% | 2.078.052,00 |
| 19.09.2024 | 40,65 | 40,65 | 40,01 | 40,12 | -1,21% | 882.265,00 |
| 18.09.2024 | 40,77 | 40,99 | 40,49 | 40,61 | -0,51% | 574.170,00 |
| 17.09.2024 | 41,31 | 41,31 | 40,75 | 40,82 | -0,90% | 867.033,00 |
| 16.09.2024 | 41,03 | 41,48 | 40,95 | 41,19 | 0,54% | 1.055.445,00 |
| 13.09.2024 | 40,17 | 40,98 | 40,08 | 40,97 | 2,40% | 1.187.172,00 |
| 12.09.2024 | 40,02 | 40,18 | 39,84 | 40,01 | 0,20% | 611.521,00 |
| 11.09.2024 | 39,99 | 40,14 | 39,53 | 39,93 | -0,18% | 1.066.472,00 |
| 10.09.2024 | 39,97 | 40,35 | 39,89 | 40,00 | 0,13% | 622.402,00 |
| 09.09.2024 | 39,59 | 39,98 | 39,48 | 39,95 | 0,88% | 824.409,00 |
| 06.09.2024 | 40,04 | 40,10 | 39,38 | 39,60 | -0,85% | 601.640,00 |
| 05.09.2024 | 40,40 | 40,44 | 39,82 | 39,94 | -0,32% | 714.349,00 |
| 04.09.2024 | 39,85 | 40,30 | 39,74 | 40,07 | 0,93% | 1.111.589,00 |
| 03.09.2024 | 39,49 | 39,89 | 39,40 | 39,70 | 0,35% | 885.709,00 |
| 30.08.2024 | 39,45 | 39,58 | 39,15 | 39,56 | 0,51% | 978.858,00 |
| 29.08.2024 | 39,30 | 39,38 | 38,94 | 39,36 | 0,13% | 706.035,00 |
| 28.08.2024 | 39,40 | 39,55 | 39,18 | 39,31 | 0,00% | 773.984,00 |
| 27.08.2024 | 39,56 | 39,60 | 39,19 | 39,31 | -0,83% | 700.655,00 |
| 26.08.2024 | 39,56 | 39,82 | 39,53 | 39,64 | 0,20% | 864.217,00 |
| 23.08.2024 | 39,66 | 39,73 | 39,42 | 39,56 | 0,25% | 919.648,00 |
| 22.08.2024 | 39,56 | 39,69 | 39,32 | 39,46 | -0,25% | 952.652,00 |
| 21.08.2024 | 39,34 | 39,59 | 39,28 | 39,56 | 0,66% | 1.452.109,00 |
| 20.08.2024 | 39,29 | 39,43 | 39,18 | 39,30 | 0,00% | 945.898,00 |
| 19.08.2024 | 39,28 | 39,48 | 39,19 | 39,30 | 0,05% | 1.323.278,00 |
| 16.08.2024 | 39,12 | 39,45 | 38,90 | 39,28 | 0,77% | 931.390,00 |
| 15.08.2024 | 39,09 | 39,22 | 38,86 | 38,98 | -0,76% | 637.015,00 |
| 14.08.2024 | 39,02 | 39,40 | 38,95 | 39,28 | -0,13% | 690.765,00 |
| 13.08.2024 | 39,28 | 39,39 | 39,00 | 39,33 | 0,51% | 780.836,00 |
| 12.08.2024 | 39,34 | 39,35 | 38,87 | 39,13 | -0,48% | 815.152,00 |
| 09.08.2024 | 39,43 | 39,43 | 38,80 | 39,32 | 0,41% | 852.202,00 |
| 08.08.2024 | 39,12 | 39,94 | 39,08 | 39,16 | -0,53% | 1.474.966,00 |
| 07.08.2024 | 39,06 | 39,82 | 38,67 | 39,37 | 1,42% | 2.219.062,00 |
| 06.08.2024 | 38,56 | 39,26 | 38,43 | 38,82 | 0,99% | 1.126.283,00 |
| 05.08.2024 | 39,65 | 39,71 | 38,42 | 38,44 | -3,37% | 1.229.428,00 |
| 02.08.2024 | 39,65 | 40,36 | 39,20 | 39,78 | 0,20% | 1.168.259,00 |
| 01.08.2024 | 38,97 | 39,81 | 38,88 | 39,70 | 2,40% | 853.483,00 |
| 31.07.2024 | 38,89 | 38,94 | 38,53 | 38,77 | -0,13% | 859.350,00 |
| 30.07.2024 | 38,21 | 38,87 | 38,21 | 38,82 | 1,28% | 870.637,00 |
| 29.07.2024 | 38,42 | 38,42 | 38,01 | 38,33 | 0,00% | 741.438,00 |