72,200$
0,75%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 71,71 | 72,29 | 71,23 | 72,20 | 0,75% | 637.903,00 |
| 28.09.2026 | 71,99 | 72,12 | 70,91 | 71,66 | -0,19% | 695.256,00 |
| 25.09.2026 | 71,82 | 72,23 | 71,27 | 71,80 | -0,21% | 715.399,00 |
| 24.09.2026 | 72,65 | 73,10 | 71,60 | 71,95 | -0,47% | 569.750,00 |
| 23.09.2026 | 73,18 | 73,33 | 71,84 | 72,29 | -1,74% | 992.618,00 |
| 22.09.2026 | 74,26 | 74,43 | 73,49 | 73,57 | -1,00% | 553.231,00 |
| 21.09.2026 | 75,79 | 75,98 | 74,28 | 74,31 | -1,17% | 406.861,00 |
| 18.09.2026 | 75,67 | 75,77 | 74,65 | 75,19 | -1,38% | 1.045.839,00 |
| 17.09.2026 | 76,65 | 76,93 | 76,07 | 76,24 | -0,27% | 425.460,00 |
| 16.09.2026 | 76,80 | 77,37 | 76,06 | 76,45 | 0,13% | 576.317,00 |
| 15.09.2026 | 77,30 | 77,56 | 76,06 | 76,35 | -1,20% | 693.336,00 |
| 14.09.2026 | 78,03 | 78,14 | 77,20 | 77,28 | -0,08% | 546.273,00 |
| 11.09.2026 | 78,61 | 78,61 | 77,20 | 77,34 | -1,05% | 539.142,00 |
| 10.09.2026 | 79,45 | 80,22 | 77,77 | 78,16 | -1,21% | 657.111,00 |
| 09.09.2026 | 81,16 | 81,16 | 78,10 | 79,12 | -2,02% | 725.389,00 |
| 08.09.2026 | 80,31 | 81,24 | 79,91 | 80,75 | 1,11% | 403.705,00 |
| 04.09.2026 | 80,81 | 80,83 | 79,63 | 79,86 | -0,84% | 451.118,00 |
| 03.09.2026 | 79,87 | 80,95 | 79,78 | 80,54 | 0,74% | 311.292,00 |
| 02.09.2026 | 80,45 | 80,45 | 79,34 | 79,95 | -0,51% | 408.164,00 |
| 01.09.2026 | 79,58 | 80,42 | 79,17 | 80,36 | 1,38% | 362.649,00 |
| 31.08.2026 | 78,87 | 80,10 | 78,01 | 79,27 | -0,25% | 532.058,00 |
| 28.08.2026 | 80,14 | 80,48 | 79,13 | 79,47 | -0,18% | 551.811,00 |
| 27.08.2026 | 80,40 | 80,40 | 79,10 | 79,61 | -1,84% | 413.676,00 |
| 26.08.2026 | 80,08 | 81,37 | 80,08 | 81,10 | 0,86% | 315.439,00 |
| 25.08.2026 | 79,92 | 80,75 | 79,92 | 80,41 | 0,07% | 391.012,00 |
| 24.08.2026 | 78,83 | 80,45 | 78,83 | 80,35 | 1,93% | 371.687,00 |
| 21.08.2026 | 81,97 | 81,97 | 78,74 | 78,83 | -3,15% | 717.794,00 |
| 20.08.2026 | 81,58 | 82,38 | 81,16 | 81,39 | 0,00% | 320.814,00 |
| 19.08.2026 | 81,57 | 82,23 | 81,21 | 81,39 | 0,42% | 511.652,00 |
| 18.08.2026 | 80,88 | 81,66 | 80,14 | 81,05 | 1,34% | 464.838,00 |
| 17.08.2026 | 79,47 | 80,16 | 79,47 | 79,98 | -1,23% | 315.652,00 |
| 14.08.2026 | 80,81 | 81,52 | 80,53 | 80,98 | -0,04% | 353.688,00 |
| 13.08.2026 | 81,15 | 82,00 | 80,79 | 81,01 | 0,78% | 485.543,00 |
| 12.08.2026 | 79,61 | 80,45 | 79,14 | 80,38 | 0,98% | 416.024,00 |
| 11.08.2026 | 78,03 | 79,79 | 77,99 | 79,60 | 0,93% | 346.755,00 |
| 10.08.2026 | 79,80 | 80,85 | 78,47 | 78,87 | -1,68% | 431.313,00 |
| 07.08.2026 | 80,18 | 80,46 | 78,80 | 80,22 | 0,75% | 393.207,00 |
| 06.08.2026 | 80,47 | 80,76 | 79,22 | 79,62 | 0,47% | 550.152,00 |
| 05.08.2026 | 79,15 | 79,87 | 77,07 | 79,25 | 2,48% | 1.047.894,00 |
| 04.08.2026 | 78,92 | 79,19 | 76,71 | 77,33 | -1,36% | 685.283,00 |
| 03.08.2026 | 78,29 | 79,05 | 77,46 | 78,40 | 0,97% | 564.994,00 |
| 31.07.2026 | 78,70 | 78,70 | 77,37 | 77,65 | -0,56% | 580.366,00 |
| 30.07.2026 | 79,11 | 79,73 | 77,85 | 78,09 | -2,16% | 419.202,00 |
| 29.07.2026 | 80,86 | 81,36 | 79,68 | 79,81 | -1,10% | 506.038,00 |
| 28.07.2026 | 80,80 | 82,14 | 80,61 | 80,70 | 0,91% | 329.349,00 |
| 27.07.2026 | 80,52 | 80,94 | 79,70 | 79,97 | -0,70% | 465.994,00 |
| 24.07.2026 | 80,46 | 81,28 | 80,26 | 80,53 | 0,69% | 333.319,00 |
| 23.07.2026 | 79,48 | 80,70 | 79,14 | 79,98 | -0,36% | 446.715,00 |
| 22.07.2026 | 79,30 | 80,34 | 79,08 | 80,27 | 2,11% | 515.895,00 |
| 21.07.2026 | 79,08 | 79,08 | 78,29 | 78,61 | -1,06% | 468.233,00 |
| 20.07.2026 | 79,67 | 80,44 | 78,94 | 79,45 | -0,36% | 386.754,00 |
| 17.07.2026 | 79,38 | 81,66 | 79,38 | 79,74 | -0,06% | 610.583,00 |
| 16.07.2026 | 78,26 | 79,89 | 78,19 | 79,79 | 2,23% | 485.659,00 |
| 15.07.2026 | 78,99 | 79,34 | 78,02 | 78,05 | -1,39% | 442.749,00 |
| 14.07.2026 | 80,46 | 80,98 | 79,02 | 79,15 | -1,53% | 567.472,00 |
| 13.07.2026 | 79,69 | 80,94 | 79,46 | 80,38 | 1,53% | 582.512,00 |
| 10.07.2026 | 78,81 | 79,55 | 78,73 | 79,17 | 0,43% | 374.277,00 |
| 09.07.2026 | 78,11 | 79,70 | 77,85 | 78,83 | 0,77% | 1.121.887,00 |
| 08.07.2026 | 77,86 | 79,01 | 77,20 | 78,23 | 0,50% | 829.356,00 |
| 07.07.2026 | 76,57 | 78,74 | 76,31 | 77,84 | 2,89% | 547.270,00 |
| 06.07.2026 | 76,88 | 76,97 | 75,59 | 75,65 | -2,16% | 470.604,00 |
| 02.07.2026 | 77,38 | 77,50 | 76,30 | 77,32 | 1,34% | 561.355,00 |
| 01.07.2026 | 76,84 | 77,61 | 76,24 | 76,30 | -1,00% | 606.057,00 |
| 30.06.2026 | 78,44 | 78,61 | 77,00 | 77,07 | -2,05% | 637.028,00 |
| 29.06.2026 | 78,93 | 79,33 | 78,13 | 78,68 | -1,21% | 636.325,00 |
| 26.06.2026 | 79,30 | 80,20 | 79,09 | 79,64 | 1,28% | 2.332.076,00 |
| 25.06.2026 | 78,20 | 79,25 | 77,70 | 78,63 | 0,72% | 464.704,00 |
| 24.06.2026 | 78,28 | 78,33 | 77,61 | 78,07 | 0,10% | 689.048,00 |
| 23.06.2026 | 75,88 | 78,43 | 75,78 | 77,99 | 2,04% | 737.514,00 |
| 22.06.2026 | 76,20 | 77,26 | 75,62 | 76,43 | -0,43% | 568.422,00 |
| 18.06.2026 | 75,77 | 77,09 | 75,68 | 76,76 | 0,93% | 1.872.357,00 |
| 17.06.2026 | 76,49 | 77,06 | 75,35 | 76,05 | -1,20% | 607.197,00 |
| 16.06.2026 | 77,56 | 78,29 | 76,38 | 76,97 | -0,53% | 582.512,00 |
| 15.06.2026 | 77,77 | 78,28 | 76,77 | 77,38 | -0,51% | 527.054,00 |
| 12.06.2026 | 76,91 | 78,19 | 76,62 | 77,78 | 2,22% | 714.988,00 |
| 11.06.2026 | 77,43 | 77,89 | 75,96 | 76,09 | -1,10% | 736.116,00 |
| 10.06.2026 | 76,32 | 77,90 | 76,30 | 76,94 | 1,24% | 675.539,00 |
| 09.06.2026 | 76,24 | 77,33 | 75,58 | 76,00 | -0,24% | 891.430,00 |
| 08.06.2026 | 78,03 | 78,43 | 76,10 | 76,18 | -2,83% | 704.524,00 |
| 05.06.2026 | 77,94 | 79,37 | 77,25 | 78,40 | 1,42% | 482.866,00 |
| 04.06.2026 | 77,26 | 77,69 | 76,55 | 77,30 | 0,65% | 501.526,00 |
| 03.06.2026 | 77,68 | 78,55 | 76,73 | 76,80 | -0,86% | 625.095,00 |
| 02.06.2026 | 76,21 | 77,64 | 76,08 | 77,47 | 1,91% | 964.188,00 |
| 01.06.2026 | 77,06 | 77,88 | 76,02 | 76,02 | -2,21% | 652.822,00 |
| 29.05.2026 | 78,96 | 79,13 | 77,74 | 77,74 | -1,72% | 740.944,00 |
| 28.05.2026 | 81,22 | 81,34 | 79,03 | 79,10 | -2,77% | 887.506,00 |
| 27.05.2026 | 81,57 | 82,31 | 80,34 | 81,35 | -0,48% | 846.344,00 |
| 26.05.2026 | 82,37 | 82,91 | 81,70 | 81,74 | -0,92% | 644.691,00 |
| 22.05.2026 | 82,28 | 82,80 | 81,73 | 82,50 | 0,18% | 585.797,00 |
| 21.05.2026 | 82,59 | 82,94 | 82,05 | 82,35 | -0,54% | 598.981,00 |
| 20.05.2026 | 83,25 | 83,57 | 82,38 | 82,80 | -0,36% | 713.013,00 |
| 19.05.2026 | 82,64 | 84,13 | 82,64 | 83,10 | -0,17% | 491.168,00 |
| 18.05.2026 | 82,33 | 83,58 | 82,08 | 83,24 | 1,06% | 539.204,00 |
| 15.05.2026 | 84,44 | 84,58 | 81,98 | 82,37 | -2,28% | 850.957,00 |
| 14.05.2026 | 84,41 | 84,82 | 83,46 | 84,29 | 0,41% | 438.018,00 |
| 13.05.2026 | 84,43 | 86,86 | 83,04 | 83,95 | -0,98% | 614.356,00 |
| 12.05.2026 | 84,78 | 85,59 | 84,20 | 84,78 | -0,21% | 525.553,00 |
| 11.05.2026 | 85,44 | 85,50 | 84,50 | 84,96 | 0,06% | 497.987,00 |
| 08.05.2026 | 85,63 | 86,26 | 84,64 | 84,91 | -0,50% | 574.950,00 |
| 07.05.2026 | 85,80 | 86,45 | 85,06 | 85,34 | -0,77% | 660.232,00 |