76,140$
-0,47%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 76,34 | 76,63 | 75,92 | 76,14 | -0,47% | 355.091,00 |
| 29.08.2025 | 76,31 | 76,83 | 76,31 | 76,50 | 0,37% | 409.602,00 |
| 28.08.2025 | 76,53 | 76,53 | 75,91 | 76,22 | -0,39% | 578.077,00 |
| 27.08.2025 | 75,19 | 76,64 | 75,19 | 76,52 | 1,62% | 419.924,00 |
| 26.08.2025 | 75,24 | 75,68 | 74,99 | 75,30 | -0,11% | 357.025,00 |
| 25.08.2025 | 76,26 | 76,34 | 75,35 | 75,38 | -2,09% | 298.073,00 |
| 22.08.2025 | 74,84 | 77,17 | 74,84 | 76,99 | 2,34% | 690.310,00 |
| 21.08.2025 | 74,97 | 75,45 | 74,86 | 75,23 | 0,19% | 308.523,00 |
| 20.08.2025 | 75,26 | 76,01 | 74,83 | 75,09 | 0,37% | 489.037,00 |
| 19.08.2025 | 74,02 | 74,89 | 74,00 | 74,81 | 1,08% | 711.391,00 |
| 18.08.2025 | 75,14 | 75,20 | 73,91 | 74,01 | -2,15% | 580.684,00 |
| 15.08.2025 | 76,20 | 76,20 | 75,16 | 75,64 | -0,81% | 591.816,00 |
| 14.08.2025 | 76,57 | 76,66 | 75,95 | 76,26 | -0,30% | 276.384,00 |
| 13.08.2025 | 75,97 | 76,72 | 75,94 | 76,49 | 0,84% | 786.699,00 |
| 12.08.2025 | 75,24 | 75,91 | 74,44 | 75,85 | 0,96% | 430.253,00 |
| 11.08.2025 | 75,48 | 75,62 | 74,84 | 75,13 | -0,12% | 359.265,00 |
| 08.08.2025 | 75,12 | 75,92 | 74,61 | 75,22 | 0,13% | 529.863,00 |
| 07.08.2025 | 74,19 | 75,64 | 74,08 | 75,12 | 1,75% | 486.309,00 |
| 06.08.2025 | 72,63 | 74,60 | 71,72 | 73,83 | 1,64% | 639.275,00 |
| 05.08.2025 | 73,31 | 73,31 | 72,09 | 72,64 | -0,91% | 516.155,00 |
| 04.08.2025 | 72,57 | 73,44 | 72,57 | 73,31 | 1,10% | 355.455,00 |
| 01.08.2025 | 72,92 | 73,21 | 72,36 | 72,51 | -0,26% | 570.570,00 |
| 31.07.2025 | 72,58 | 72,84 | 72,12 | 72,70 | -0,34% | 675.882,00 |
| 30.07.2025 | 72,81 | 73,60 | 72,75 | 72,95 | 0,26% | 417.650,00 |
| 29.07.2025 | 72,54 | 72,89 | 72,00 | 72,76 | 0,80% | 408.597,00 |
| 28.07.2025 | 72,98 | 72,98 | 72,07 | 72,18 | -1,03% | 260.148,00 |
| 25.07.2025 | 72,85 | 73,71 | 72,67 | 72,93 | -0,12% | 401.258,00 |
| 24.07.2025 | 73,75 | 73,76 | 72,94 | 73,02 | -0,87% | 301.091,00 |
| 23.07.2025 | 74,93 | 74,93 | 73,29 | 73,66 | -1,33% | 438.508,00 |
| 22.07.2025 | 74,47 | 75,76 | 74,25 | 74,65 | 0,26% | 390.406,00 |
| 21.07.2025 | 73,90 | 74,81 | 73,71 | 74,46 | 1,38% | 293.991,00 |
| 18.07.2025 | 73,35 | 74,24 | 73,10 | 73,45 | 0,42% | 436.736,00 |
| 17.07.2025 | 72,95 | 73,49 | 72,59 | 73,14 | 0,22% | 490.656,00 |
| 16.07.2025 | 72,85 | 73,52 | 72,52 | 72,98 | 0,25% | 426.630,00 |
| 15.07.2025 | 73,96 | 74,65 | 72,31 | 72,80 | -1,65% | 362.088,00 |
| 14.07.2025 | 72,91 | 74,09 | 72,91 | 74,02 | 1,23% | 444.871,00 |
| 11.07.2025 | 73,08 | 73,46 | 72,74 | 73,12 | -0,76% | 397.693,00 |
| 10.07.2025 | 72,93 | 74,00 | 72,52 | 73,68 | 0,74% | 311.859,00 |
| 09.07.2025 | 72,59 | 73,35 | 72,43 | 73,14 | 1,36% | 436.717,00 |
| 08.07.2025 | 72,22 | 72,75 | 71,74 | 72,16 | -0,76% | 647.784,00 |
| 07.07.2025 | 72,64 | 73,13 | 72,39 | 72,71 | -0,33% | 492.238,00 |
| 03.07.2025 | 72,39 | 73,03 | 72,26 | 72,95 | 0,89% | 343.159,00 |
| 02.07.2025 | 72,54 | 72,84 | 71,48 | 72,31 | -0,60% | 532.022,00 |
| 01.07.2025 | 71,59 | 73,10 | 71,27 | 72,75 | 1,24% | 514.699,00 |
| 30.06.2025 | 71,28 | 71,88 | 70,97 | 71,86 | 0,38% | 740.148,00 |
| 27.06.2025 | 71,99 | 72,78 | 71,51 | 71,59 | -0,76% | 1.152.144,00 |
| 26.06.2025 | 72,13 | 72,31 | 71,50 | 72,14 | 0,31% | 581.117,00 |
| 25.06.2025 | 73,40 | 73,50 | 71,81 | 71,92 | -2,34% | 523.984,00 |
| 24.06.2025 | 72,92 | 73,96 | 72,92 | 73,64 | -0,01% | 379.377,00 |
| 23.06.2025 | 72,55 | 73,67 | 72,13 | 73,65 | 2,18% | 565.862,00 |
| 20.06.2025 | 71,78 | 72,57 | 71,23 | 72,08 | 0,46% | 1.482.198,00 |
| 18.06.2025 | 71,73 | 72,32 | 71,62 | 71,75 | -0,06% | 583.920,00 |
| 17.06.2025 | 71,54 | 72,03 | 70,87 | 71,79 | 0,06% | 405.315,00 |
| 16.06.2025 | 73,05 | 73,30 | 71,41 | 71,75 | -1,17% | 652.960,00 |
| 13.06.2025 | 73,88 | 74,00 | 72,41 | 72,60 | -1,81% | 395.198,00 |
| 12.06.2025 | 73,79 | 73,95 | 73,39 | 73,94 | -0,15% | 348.579,00 |
| 11.06.2025 | 74,81 | 74,82 | 73,88 | 74,05 | -0,67% | 357.475,00 |
| 10.06.2025 | 73,76 | 74,61 | 73,69 | 74,55 | 1,28% | 333.845,00 |
| 09.06.2025 | 73,16 | 73,90 | 72,84 | 73,61 | 0,23% | 396.764,00 |
| 06.06.2025 | 73,51 | 74,23 | 73,03 | 73,44 | 0,04% | 394.951,00 |
| 05.06.2025 | 73,07 | 73,55 | 72,59 | 73,41 | -0,11% | 489.711,00 |
| 04.06.2025 | 74,86 | 75,29 | 73,35 | 73,49 | -2,40% | 951.624,00 |
| 03.06.2025 | 74,81 | 75,61 | 74,35 | 75,30 | 0,84% | 878.471,00 |
| 02.06.2025 | 74,53 | 75,28 | 74,24 | 74,67 | -0,12% | 907.134,00 |
| 30.05.2025 | 74,17 | 74,96 | 74,09 | 74,76 | 0,58% | 1.075.270,00 |
| 29.05.2025 | 73,62 | 74,35 | 72,66 | 74,33 | 1,07% | 650.091,00 |
| 28.05.2025 | 75,08 | 75,08 | 73,27 | 73,54 | -2,22% | 688.336,00 |
| 27.05.2025 | 74,76 | 75,42 | 74,33 | 75,21 | 1,01% | 633.379,00 |
| 23.05.2025 | 73,85 | 74,50 | 73,24 | 74,46 | 1,32% | 755.512,00 |
| 22.05.2025 | 74,41 | 74,41 | 72,55 | 73,49 | -1,74% | 739.145,00 |
| 21.05.2025 | 75,74 | 75,97 | 74,53 | 74,79 | -1,76% | 575.394,00 |
| 20.05.2025 | 75,78 | 76,54 | 75,12 | 76,13 | 0,53% | 892.971,00 |
| 19.05.2025 | 74,41 | 75,73 | 74,35 | 75,73 | 0,58% | 513.338,00 |
| 16.05.2025 | 74,16 | 75,31 | 73,70 | 75,29 | 1,54% | 563.528,00 |
| 15.05.2025 | 72,39 | 74,17 | 71,73 | 74,15 | 3,24% | 755.833,00 |
| 14.05.2025 | 73,17 | 73,17 | 70,94 | 71,82 | -2,01% | 922.862,00 |
| 13.05.2025 | 74,50 | 74,87 | 72,98 | 73,29 | -1,76% | 1.027.667,00 |
| 12.05.2025 | 77,11 | 77,30 | 74,16 | 74,60 | -3,17% | 1.005.124,00 |
| 09.05.2025 | 78,40 | 78,59 | 75,70 | 77,04 | -3,35% | 2.767.415,00 |
| 08.05.2025 | 81,71 | 81,79 | 79,64 | 79,71 | -2,05% | 523.512,00 |
| 07.05.2025 | 80,83 | 82,25 | 80,36 | 81,38 | 0,63% | 552.621,00 |
| 06.05.2025 | 80,11 | 81,79 | 79,22 | 80,87 | 3,35% | 969.300,00 |
| 05.05.2025 | 78,19 | 78,58 | 77,43 | 78,25 | -0,24% | 404.879,00 |
| 02.05.2025 | 78,65 | 78,65 | 77,50 | 78,44 | 0,73% | 385.252,00 |
| 01.05.2025 | 77,85 | 78,72 | 77,60 | 77,87 | -0,82% | 379.500,00 |
| 30.04.2025 | 77,92 | 78,69 | 76,69 | 78,51 | 0,28% | 717.212,00 |
| 29.04.2025 | 77,79 | 78,87 | 77,41 | 78,29 | 0,41% | 563.491,00 |
| 28.04.2025 | 77,89 | 78,33 | 77,28 | 77,97 | 0,17% | 425.031,00 |
| 25.04.2025 | 78,58 | 78,69 | 77,80 | 77,84 | -0,85% | 415.581,00 |
| 24.04.2025 | 78,38 | 78,70 | 77,55 | 78,51 | -0,10% | 516.196,00 |
| 23.04.2025 | 78,52 | 79,24 | 77,22 | 78,59 | 0,13% | 746.467,00 |
| 22.04.2025 | 77,51 | 78,65 | 77,39 | 78,49 | 2,19% | 340.277,00 |
| 21.04.2025 | 76,97 | 77,60 | 76,21 | 76,81 | -0,88% | 392.909,00 |
| 17.04.2025 | 76,82 | 78,75 | 76,82 | 77,49 | 0,74% | 422.264,00 |
| 16.04.2025 | 76,51 | 77,63 | 76,39 | 76,92 | 0,39% | 620.474,00 |
| 15.04.2025 | 76,14 | 76,78 | 75,53 | 76,62 | 0,67% | 457.317,00 |
| 14.04.2025 | 75,42 | 76,15 | 74,69 | 76,11 | 1,48% | 480.061,00 |
| 11.04.2025 | 73,69 | 75,06 | 72,93 | 75,00 | 1,26% | 439.934,00 |
| 10.04.2025 | 73,19 | 74,90 | 71,79 | 74,07 | 0,94% | 681.710,00 |
| 09.04.2025 | 71,13 | 74,67 | 69,75 | 73,38 | 1,99% | 934.750,00 |