40,570$
-1,02%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 38,19 | 38,36 | 38,04 | 38,33 | 0,74% | 869.284,00 |
| 25.07.2024 | 37,99 | 38,52 | 37,87 | 38,05 | 0,79% | 1.257.066,00 |
| 24.07.2024 | 37,60 | 37,99 | 37,47 | 37,75 | 1,02% | 904.961,00 |
| 23.07.2024 | 37,32 | 37,59 | 37,25 | 37,37 | -0,03% | 1.040.559,00 |
| 22.07.2024 | 37,09 | 37,40 | 36,92 | 37,38 | 0,92% | 597.492,00 |
| 19.07.2024 | 37,20 | 37,20 | 36,66 | 37,04 | 0,05% | 929.956,00 |
| 18.07.2024 | 36,96 | 37,57 | 36,81 | 37,02 | -0,11% | 970.351,00 |
| 17.07.2024 | 36,80 | 37,74 | 36,80 | 37,06 | 1,09% | 1.851.664,00 |
| 16.07.2024 | 36,54 | 36,92 | 36,42 | 36,66 | 1,05% | 1.811.954,00 |
| 15.07.2024 | 36,45 | 36,49 | 36,17 | 36,28 | -1,17% | 767.364,00 |
| 12.07.2024 | 36,77 | 36,97 | 36,63 | 36,71 | 0,27% | 1.015.367,00 |
| 11.07.2024 | 35,95 | 36,68 | 35,87 | 36,61 | 2,43% | 985.322,00 |
| 10.07.2024 | 35,43 | 35,76 | 35,18 | 35,74 | 1,42% | 955.992,00 |
| 09.07.2024 | 35,14 | 35,36 | 34,94 | 35,24 | 0,34% | 934.495,00 |
| 08.07.2024 | 35,13 | 35,42 | 35,06 | 35,12 | -1,13% | 1.170.098,00 |
| 05.07.2024 | 35,67 | 35,74 | 35,44 | 35,52 | -0,22% | 2.516.555,00 |
| 03.07.2024 | 35,47 | 35,79 | 35,37 | 35,60 | 0,48% | 876.266,00 |
| 02.07.2024 | 35,44 | 35,59 | 35,30 | 35,43 | 0,20% | 959.835,00 |
| 01.07.2024 | 35,93 | 35,99 | 35,26 | 35,36 | -0,95% | 931.932,00 |
| 28.06.2024 | 35,64 | 35,75 | 35,39 | 35,70 | 0,34% | 2.153.319,00 |
| 27.06.2024 | 35,33 | 35,66 | 35,15 | 35,58 | 0,91% | 892.558,00 |
| 26.06.2024 | 35,07 | 35,34 | 34,92 | 35,26 | 0,00% | 608.150,00 |
| 25.06.2024 | 35,79 | 35,82 | 35,24 | 35,26 | -1,65% | 872.814,00 |
| 24.06.2024 | 35,40 | 36,03 | 35,38 | 35,85 | 1,47% | 1.016.006,00 |
| 21.06.2024 | 35,40 | 35,62 | 35,23 | 35,33 | 0,11% | 2.005.228,00 |
| 20.06.2024 | 35,05 | 35,40 | 35,03 | 35,29 | 0,51% | 1.009.272,00 |
| 18.06.2024 | 35,09 | 35,30 | 34,92 | 35,11 | -0,06% | 1.046.943,00 |
| 17.06.2024 | 34,98 | 35,36 | 34,84 | 35,13 | -0,31% | 1.038.944,00 |
| 14.06.2024 | 35,16 | 35,34 | 35,08 | 35,24 | -0,28% | 1.315.962,00 |
| 13.06.2024 | 35,39 | 35,55 | 34,88 | 35,34 | -0,20% | 2.496.419,00 |
| 12.06.2024 | 35,98 | 35,99 | 35,19 | 35,41 | -0,39% | 2.479.263,00 |
| 11.06.2024 | 35,26 | 35,71 | 35,12 | 35,55 | 0,14% | 1.281.798,00 |
| 10.06.2024 | 35,34 | 35,64 | 35,16 | 35,50 | 0,25% | 870.198,00 |
| 07.06.2024 | 35,22 | 35,57 | 35,22 | 35,41 | -0,51% | 662.640,00 |
| 06.06.2024 | 35,77 | 36,05 | 35,55 | 35,59 | -0,92% | 736.592,00 |
| 05.06.2024 | 36,59 | 36,59 | 35,76 | 35,92 | -1,72% | 976.572,00 |
| 04.06.2024 | 36,02 | 36,70 | 36,00 | 36,55 | 0,99% | 1.455.387,00 |
| 03.06.2024 | 36,57 | 36,57 | 36,05 | 36,19 | -0,30% | 1.403.684,00 |
| 31.05.2024 | 35,39 | 36,31 | 35,39 | 36,30 | 2,69% | 1.299.955,00 |
| 30.05.2024 | 35,14 | 35,40 | 34,97 | 35,35 | 1,12% | 1.097.564,00 |
| 29.05.2024 | 35,19 | 35,25 | 34,20 | 34,96 | -1,38% | 1.297.543,00 |
| 28.05.2024 | 35,66 | 35,98 | 35,44 | 35,45 | -0,56% | 1.177.409,00 |