44,380$
0,09%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,46 | 44,59 | 44,01 | 44,38 | 0,09% | 1.207.039,00 |
| 08.05.2025 | 45,20 | 45,20 | 44,32 | 44,34 | -1,90% | 796.329,00 |
| 07.05.2025 | 45,49 | 45,68 | 45,12 | 45,20 | -0,15% | 957.843,00 |
| 06.05.2025 | 45,01 | 45,57 | 45,00 | 45,27 | 0,29% | 1.191.735,00 |
| 05.05.2025 | 44,93 | 45,33 | 44,50 | 45,14 | 0,07% | 815.393,00 |
| 02.05.2025 | 45,02 | 45,23 | 44,46 | 45,11 | 0,71% | 810.418,00 |
| 01.05.2025 | 45,36 | 45,42 | 44,71 | 44,79 | -1,30% | 1.388.630,00 |
| 30.04.2025 | 46,33 | 46,89 | 44,63 | 45,38 | -0,72% | 2.221.804,00 |
| 29.04.2025 | 45,43 | 45,83 | 45,29 | 45,71 | 0,53% | 1.266.977,00 |
| 28.04.2025 | 44,56 | 45,57 | 44,56 | 45,47 | 1,38% | 1.282.635,00 |
| 25.04.2025 | 45,13 | 45,24 | 44,78 | 44,85 | -0,80% | 945.625,00 |
| 24.04.2025 | 44,80 | 45,53 | 44,64 | 45,21 | 0,38% | 1.054.283,00 |
| 23.04.2025 | 45,34 | 45,59 | 44,78 | 45,04 | -0,51% | 934.838,00 |
| 22.04.2025 | 44,60 | 45,38 | 44,52 | 45,27 | 2,65% | 750.480,00 |
| 21.04.2025 | 45,10 | 45,12 | 43,74 | 44,10 | -2,22% | 609.886,00 |
| 17.04.2025 | 44,77 | 45,74 | 44,72 | 45,10 | 0,89% | 887.360,00 |
| 16.04.2025 | 44,94 | 45,34 | 44,62 | 44,70 | -0,18% | 855.721,00 |
| 15.04.2025 | 44,76 | 45,12 | 44,67 | 44,78 | 0,04% | 878.947,00 |
| 14.04.2025 | 44,56 | 44,96 | 44,22 | 44,76 | 1,45% | 1.894.732,00 |
| 11.04.2025 | 43,61 | 44,33 | 43,02 | 44,12 | 1,92% | 957.334,00 |
| 10.04.2025 | 43,45 | 43,92 | 42,62 | 43,29 | -0,32% | 1.609.708,00 |
| 09.04.2025 | 41,69 | 43,62 | 40,80 | 43,43 | 2,84% | 1.762.879,00 |
| 08.04.2025 | 42,82 | 43,59 | 41,74 | 42,23 | -0,02% | 1.454.252,00 |
| 07.04.2025 | 42,06 | 43,65 | 41,17 | 42,24 | -3,25% | 1.634.344,00 |
| 04.04.2025 | 46,08 | 46,22 | 43,30 | 43,66 | -5,09% | 3.237.783,00 |
| 03.04.2025 | 46,43 | 46,91 | 45,93 | 46,00 | -0,82% | 1.053.986,00 |
| 02.04.2025 | 46,30 | 46,49 | 45,77 | 46,38 | 0,54% | 1.057.747,00 |
| 01.04.2025 | 45,72 | 46,22 | 45,58 | 46,13 | 0,37% | 1.240.296,00 |
| 31.03.2025 | 45,58 | 46,29 | 45,38 | 45,96 | 1,03% | 1.743.831,00 |
| 28.03.2025 | 45,36 | 45,76 | 45,18 | 45,49 | 0,95% | 1.897.851,00 |
| 27.03.2025 | 45,06 | 45,35 | 44,85 | 45,06 | 0,51% | 998.088,00 |
| 26.03.2025 | 44,37 | 45,01 | 44,35 | 44,83 | 1,11% | 1.021.974,00 |
| 25.03.2025 | 44,98 | 44,98 | 44,04 | 44,34 | -1,69% | 1.253.888,00 |
| 24.03.2025 | 45,00 | 45,61 | 45,00 | 45,10 | 0,31% | 1.565.771,00 |
| 21.03.2025 | 45,02 | 45,43 | 44,67 | 44,96 | -0,66% | 3.350.082,00 |
| 20.03.2025 | 45,28 | 45,40 | 45,04 | 45,26 | 0,15% | 1.058.718,00 |
| 19.03.2025 | 44,59 | 45,23 | 44,59 | 45,19 | 0,94% | 1.607.816,00 |
| 18.03.2025 | 44,72 | 45,03 | 44,36 | 44,77 | -0,20% | 1.376.724,00 |
| 17.03.2025 | 45,19 | 45,31 | 44,33 | 44,86 | -0,44% | 4.507.594,00 |
| 14.03.2025 | 44,41 | 45,28 | 44,36 | 45,06 | 1,51% | 1.230.666,00 |
| 13.03.2025 | 44,35 | 45,05 | 44,21 | 44,39 | 0,09% | 744.825,00 |
| 12.03.2025 | 44,11 | 44,68 | 43,83 | 44,35 | 0,64% | 1.780.082,00 |
| 11.03.2025 | 44,33 | 44,73 | 43,92 | 44,07 | -0,43% | 1.496.572,00 |
| 10.03.2025 | 44,06 | 44,95 | 43,73 | 44,26 | 0,80% | 1.732.618,00 |
| 07.03.2025 | 44,29 | 44,46 | 43,69 | 43,91 | -0,32% | 1.283.546,00 |
| 06.03.2025 | 44,27 | 44,42 | 43,72 | 44,05 | -1,34% | 1.080.961,00 |
| 05.03.2025 | 44,99 | 45,13 | 44,36 | 44,65 | -1,04% | 1.531.400,00 |
| 04.03.2025 | 46,02 | 46,54 | 45,06 | 45,12 | -2,59% | 1.301.065,00 |
| 03.03.2025 | 46,13 | 46,54 | 45,57 | 46,32 | 0,09% | 1.895.494,00 |
| 28.02.2025 | 45,32 | 46,28 | 45,31 | 46,28 | 2,50% | 1.706.900,00 |
| 27.02.2025 | 45,32 | 45,48 | 44,75 | 45,15 | -0,59% | 1.217.126,00 |
| 26.02.2025 | 44,98 | 45,69 | 44,80 | 45,42 | 0,35% | 1.565.378,00 |
| 25.02.2025 | 45,36 | 45,40 | 44,79 | 45,26 | 0,24% | 1.211.614,00 |
| 24.02.2025 | 45,36 | 45,60 | 44,79 | 45,15 | -0,11% | 1.163.966,00 |
| 21.02.2025 | 44,07 | 45,32 | 44,04 | 45,20 | 2,03% | 1.442.653,00 |
| 20.02.2025 | 43,61 | 44,43 | 43,45 | 44,30 | 0,64% | 1.540.895,00 |
| 19.02.2025 | 43,35 | 44,72 | 42,89 | 44,02 | 0,36% | 2.224.118,00 |
| 18.02.2025 | 43,64 | 44,00 | 43,51 | 43,86 | 0,76% | 782.080,00 |
| 14.02.2025 | 43,88 | 44,19 | 43,45 | 43,53 | -0,43% | 666.671,00 |
| 13.02.2025 | 43,50 | 43,88 | 43,39 | 43,72 | 0,81% | 596.622,00 |
| 12.02.2025 | 42,86 | 43,43 | 42,74 | 43,37 | -0,07% | 578.607,00 |
| 11.02.2025 | 42,78 | 43,47 | 42,46 | 43,40 | 1,31% | 638.856,00 |
| 10.02.2025 | 42,89 | 43,03 | 42,30 | 42,84 | 0,33% | 665.672,00 |
| 07.02.2025 | 42,34 | 42,90 | 42,14 | 42,70 | 0,45% | 760.135,00 |
| 06.02.2025 | 42,80 | 42,84 | 42,21 | 42,51 | -0,26% | 655.476,00 |
| 05.02.2025 | 42,77 | 42,99 | 42,53 | 42,62 | 0,59% | 665.415,00 |
| 04.02.2025 | 42,11 | 42,47 | 41,60 | 42,37 | 0,17% | 1.455.616,00 |
| 03.02.2025 | 41,64 | 42,40 | 41,51 | 42,30 | 0,17% | 899.823,00 |
| 31.01.2025 | 42,84 | 42,84 | 42,05 | 42,23 | -1,15% | 1.272.004,00 |
| 30.01.2025 | 42,51 | 42,95 | 42,49 | 42,72 | 1,50% | 693.797,00 |
| 29.01.2025 | 42,36 | 42,48 | 41,93 | 42,09 | -0,12% | 555.855,00 |
| 28.01.2025 | 42,79 | 42,80 | 41,82 | 42,14 | -1,29% | 732.449,00 |
| 27.01.2025 | 42,95 | 43,39 | 41,69 | 42,69 | -1,18% | 1.764.183,00 |
| 24.01.2025 | 43,03 | 43,43 | 43,00 | 43,20 | 0,19% | 1.127.853,00 |
| 23.01.2025 | 42,48 | 43,23 | 42,42 | 43,12 | 1,46% | 1.092.734,00 |
| 22.01.2025 | 43,20 | 43,25 | 42,45 | 42,50 | -1,98% | 736.197,00 |
| 21.01.2025 | 42,96 | 43,62 | 42,96 | 43,36 | 1,86% | 900.564,00 |
| 17.01.2025 | 42,10 | 42,73 | 42,10 | 42,57 | 0,47% | 751.004,00 |
| 16.01.2025 | 41,03 | 42,39 | 41,03 | 42,37 | 3,14% | 826.713,00 |
| 15.01.2025 | 41,25 | 41,44 | 40,92 | 41,08 | 0,83% | 563.188,00 |
| 14.01.2025 | 40,29 | 40,87 | 40,14 | 40,74 | 1,77% | 606.969,00 |
| 13.01.2025 | 39,79 | 40,04 | 39,41 | 40,03 | 0,68% | 952.958,00 |
| 10.01.2025 | 40,42 | 40,71 | 39,71 | 39,76 | -2,67% | 857.763,00 |
| 08.01.2025 | 40,30 | 40,89 | 40,11 | 40,85 | 0,74% | 681.256,00 |
| 07.01.2025 | 40,29 | 40,80 | 40,29 | 40,55 | 0,77% | 822.504,00 |
| 06.01.2025 | 41,15 | 41,17 | 40,07 | 40,24 | -3,25% | 1.037.676,00 |
| 03.01.2025 | 41,38 | 41,77 | 41,24 | 41,59 | 0,73% | 809.237,00 |
| 02.01.2025 | 41,59 | 41,59 | 41,16 | 41,29 | 0,10% | 838.240,00 |
| 31.12.2024 | 41,25 | 41,52 | 41,06 | 41,25 | 0,07% | 857.594,00 |
| 30.12.2024 | 41,21 | 41,40 | 40,76 | 41,22 | -0,19% | 875.724,00 |
| 27.12.2024 | 41,14 | 41,51 | 41,09 | 41,30 | -0,17% | 423.986,00 |
| 26.12.2024 | 41,28 | 41,57 | 41,24 | 41,37 | -0,31% | 468.086,00 |
| 24.12.2024 | 41,27 | 41,55 | 41,05 | 41,50 | 0,53% | 247.892,00 |
| 23.12.2024 | 40,84 | 41,37 | 40,58 | 41,28 | 0,66% | 930.070,00 |
| 20.12.2024 | 40,89 | 41,41 | 40,68 | 41,01 | 0,12% | 4.314.040,00 |
| 19.12.2024 | 40,58 | 41,31 | 40,51 | 40,96 | 1,09% | 1.034.332,00 |
| 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 |