72,980$
0,01%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 72,65 | 73,09 | 71,82 | 72,98 | 0,01% | 4.837.904,00 |
| 30.09.2025 | 72,59 | 73,21 | 71,80 | 72,97 | -0,18% | 6.789.329,00 |
| 29.09.2025 | 74,13 | 74,13 | 72,00 | 73,10 | -1,07% | 4.386.887,00 |
| 26.09.2025 | 73,69 | 75,25 | 73,56 | 73,89 | 0,61% | 3.783.658,00 |
| 25.09.2025 | 73,45 | 74,01 | 73,05 | 73,44 | -0,31% | 3.245.986,00 |
| 24.09.2025 | 72,99 | 74,36 | 72,81 | 73,67 | 1,47% | 3.413.222,00 |
| 23.09.2025 | 72,06 | 73,43 | 71,80 | 72,60 | 1,37% | 3.916.979,00 |
| 22.09.2025 | 71,31 | 72,34 | 70,94 | 71,62 | 0,10% | 3.825.543,00 |
| 19.09.2025 | 73,73 | 73,73 | 71,02 | 71,55 | -2,76% | 8.634.478,00 |
| 18.09.2025 | 73,37 | 74,34 | 73,30 | 73,58 | 0,99% | 3.275.345,00 |
| 17.09.2025 | 72,41 | 73,77 | 72,31 | 72,86 | 0,39% | 2.709.401,00 |
| 16.09.2025 | 73,06 | 73,31 | 72,31 | 72,58 | -0,04% | 2.643.766,00 |
| 15.09.2025 | 73,31 | 73,49 | 72,53 | 72,61 | -0,60% | 2.886.209,00 |
| 12.09.2025 | 73,77 | 73,87 | 73,05 | 73,05 | -0,34% | 2.451.854,00 |
| 11.09.2025 | 72,95 | 73,49 | 72,36 | 73,30 | -0,07% | 2.399.013,00 |
| 10.09.2025 | 71,84 | 73,37 | 71,73 | 73,35 | 2,10% | 3.384.613,00 |
| 09.09.2025 | 71,68 | 72,60 | 71,61 | 71,84 | 0,67% | 3.438.073,00 |
| 08.09.2025 | 73,06 | 73,53 | 71,07 | 71,36 | -1,75% | 3.911.166,00 |
| 05.09.2025 | 74,00 | 74,14 | 70,63 | 72,63 | -2,35% | 4.955.341,00 |
| 04.09.2025 | 74,01 | 74,52 | 73,59 | 74,38 | 0,69% | 2.503.292,00 |
| 03.09.2025 | 74,29 | 74,53 | 73,60 | 73,87 | -1,01% | 3.391.599,00 |
| 02.09.2025 | 75,93 | 76,23 | 73,63 | 74,62 | -2,30% | 4.880.252,00 |
| 29.08.2025 | 75,83 | 76,44 | 75,64 | 76,38 | 0,65% | 2.652.785,00 |
| 28.08.2025 | 75,28 | 76,02 | 74,71 | 75,89 | 1,08% | 2.460.869,00 |
| 27.08.2025 | 74,24 | 75,55 | 74,13 | 75,08 | 0,89% | 2.301.386,00 |
| 26.08.2025 | 74,25 | 74,48 | 73,41 | 74,42 | -0,01% | 7.252.098,00 |
| 25.08.2025 | 74,80 | 75,65 | 74,38 | 74,43 | -0,55% | 2.746.670,00 |
| 22.08.2025 | 74,26 | 75,44 | 74,21 | 74,84 | 1,11% | 2.380.485,00 |
| 21.08.2025 | 73,76 | 74,56 | 73,50 | 74,02 | 0,46% | 3.326.863,00 |
| 20.08.2025 | 73,30 | 74,05 | 72,98 | 73,68 | 0,24% | 2.690.490,00 |
| 19.08.2025 | 72,85 | 73,69 | 72,18 | 73,50 | 0,63% | 2.378.840,00 |
| 18.08.2025 | 73,76 | 73,76 | 72,75 | 73,04 | -1,20% | 2.515.447,00 |
| 15.08.2025 | 75,00 | 75,44 | 73,85 | 73,93 | -1,16% | 3.461.487,00 |
| 14.08.2025 | 74,85 | 75,53 | 74,07 | 74,80 | -0,70% | 3.084.283,00 |
| 13.08.2025 | 74,00 | 75,35 | 73,71 | 75,33 | 1,73% | 3.331.211,00 |
| 12.08.2025 | 73,50 | 74,35 | 73,02 | 74,05 | 0,54% | 3.416.847,00 |
| 11.08.2025 | 74,74 | 75,01 | 73,51 | 73,65 | -1,09% | 3.678.068,00 |
| 08.08.2025 | 75,55 | 76,02 | 74,42 | 74,46 | -1,35% | 3.151.592,00 |
| 07.08.2025 | 75,76 | 76,96 | 75,40 | 75,48 | 0,33% | 3.407.450,00 |
| 06.08.2025 | 76,74 | 77,00 | 74,87 | 75,23 | -0,62% | 4.757.284,00 |
| 05.08.2025 | 79,00 | 79,26 | 74,23 | 75,70 | -5,17% | 9.261.407,00 |
| 04.08.2025 | 79,05 | 79,98 | 78,83 | 79,83 | 1,06% | 3.415.435,00 |
| 01.08.2025 | 80,28 | 80,32 | 77,75 | 78,99 | -3,80% | 3.638.011,00 |
| 31.07.2025 | 81,56 | 83,05 | 81,30 | 82,11 | -0,10% | 4.178.089,00 |
| 30.07.2025 | 82,84 | 83,31 | 81,70 | 82,19 | -1,53% | 3.204.682,00 |
| 29.07.2025 | 82,41 | 83,58 | 82,15 | 83,47 | 2,03% | 3.243.372,00 |
| 28.07.2025 | 82,07 | 82,60 | 81,46 | 81,81 | 0,33% | 2.328.259,00 |
| 25.07.2025 | 82,02 | 82,21 | 81,29 | 81,54 | -0,57% | 3.116.755,00 |
| 24.07.2025 | 81,68 | 82,63 | 81,33 | 82,01 | 0,42% | 3.364.562,00 |
| 23.07.2025 | 81,12 | 81,83 | 80,74 | 81,67 | 1,15% | 2.643.732,00 |
| 22.07.2025 | 80,40 | 81,43 | 79,92 | 80,74 | 0,45% | 3.017.199,00 |
| 21.07.2025 | 83,45 | 83,49 | 80,24 | 80,38 | -3,51% | 3.665.916,00 |
| 18.07.2025 | 81,78 | 83,91 | 81,64 | 83,30 | 2,54% | 4.506.954,00 |
| 17.07.2025 | 79,46 | 81,37 | 79,10 | 81,24 | 2,61% | 3.348.954,00 |
| 16.07.2025 | 79,90 | 80,20 | 78,95 | 79,17 | -0,96% | 3.478.677,00 |
| 15.07.2025 | 81,75 | 81,78 | 79,74 | 79,94 | -2,01% | 2.564.944,00 |
| 14.07.2025 | 81,34 | 81,68 | 80,72 | 81,58 | 0,30% | 2.585.537,00 |
| 11.07.2025 | 80,65 | 81,44 | 80,44 | 81,34 | 0,53% | 2.314.457,00 |
| 10.07.2025 | 80,56 | 81,09 | 80,07 | 80,91 | -0,31% | 2.659.670,00 |
| 09.07.2025 | 81,83 | 82,00 | 80,75 | 81,16 | -0,54% | 3.219.813,00 |
| 08.07.2025 | 80,08 | 81,65 | 79,69 | 81,60 | 1,78% | 4.136.768,00 |
| 07.07.2025 | 81,12 | 81,72 | 79,18 | 80,17 | -2,40% | 3.926.370,00 |
| 03.07.2025 | 82,40 | 82,79 | 81,78 | 82,14 | 0,00% | 1.757.598,00 |
| 02.07.2025 | 82,00 | 82,14 | 80,38 | 82,14 | 1,42% | 2.926.694,00 |
| 01.07.2025 | 81,12 | 81,63 | 80,05 | 80,99 | -0,78% | 3.968.341,00 |
| 30.06.2025 | 81,25 | 81,89 | 80,78 | 81,63 | 0,47% | 2.698.604,00 |
| 27.06.2025 | 81,17 | 82,02 | 80,67 | 81,25 | -0,09% | 3.141.142,00 |
| 26.06.2025 | 80,28 | 81,35 | 79,70 | 81,32 | 1,41% | 3.318.237,00 |
| 25.06.2025 | 80,35 | 80,68 | 79,36 | 80,19 | -0,46% | 3.096.688,00 |
| 24.06.2025 | 79,35 | 80,90 | 79,09 | 80,56 | 0,89% | 3.221.100,00 |
| 23.06.2025 | 83,03 | 83,44 | 79,24 | 79,85 | -3,06% | 4.179.020,00 |
| 20.06.2025 | 81,89 | 82,66 | 81,62 | 82,37 | 1,48% | 7.466.111,00 |
| 18.06.2025 | 81,62 | 82,08 | 80,51 | 81,17 | -0,23% | 3.660.644,00 |
| 17.06.2025 | 82,49 | 83,20 | 81,17 | 81,36 | -0,96% | 3.479.847,00 |
| 16.06.2025 | 83,50 | 84,09 | 81,26 | 82,15 | -1,91% | 5.519.362,00 |
| 13.06.2025 | 84,30 | 85,15 | 83,60 | 83,75 | 1,33% | 5.312.979,00 |
| 12.06.2025 | 82,84 | 83,57 | 82,47 | 82,65 | -0,30% | 4.460.733,00 |
| 11.06.2025 | 82,50 | 83,56 | 81,89 | 82,90 | 1,44% | 4.623.926,00 |
| 10.06.2025 | 81,83 | 82,44 | 81,26 | 81,72 | 0,74% | 3.525.447,00 |
| 09.06.2025 | 82,05 | 82,48 | 80,69 | 81,12 | -0,73% | 4.354.870,00 |
| 06.06.2025 | 82,03 | 82,54 | 81,31 | 81,72 | 0,65% | 3.601.490,00 |
| 05.06.2025 | 81,30 | 81,77 | 80,29 | 81,19 | 0,83% | 5.356.376,00 |
| 04.06.2025 | 82,90 | 83,87 | 80,26 | 80,52 | -3,27% | 6.143.263,00 |
| 03.06.2025 | 82,54 | 83,82 | 81,67 | 83,24 | 0,88% | 3.808.407,00 |
| 02.06.2025 | 82,20 | 82,75 | 80,46 | 82,51 | 2,07% | 4.019.060,00 |
| 30.05.2025 | 80,09 | 80,84 | 79,08 | 80,84 | 0,20% | 7.982.463,00 |
| 29.05.2025 | 80,26 | 80,70 | 79,24 | 80,68 | 0,11% | 3.389.664,00 |
| 28.05.2025 | 82,09 | 82,38 | 80,48 | 80,59 | -1,41% | 3.535.959,00 |
| 27.05.2025 | 82,00 | 82,10 | 80,76 | 81,74 | 0,74% | 3.051.047,00 |
| 23.05.2025 | 80,31 | 81,51 | 80,31 | 81,14 | -0,28% | 2.115.578,00 |
| 22.05.2025 | 81,54 | 81,85 | 80,31 | 81,37 | -0,56% | 2.550.050,00 |
| 21.05.2025 | 83,36 | 83,71 | 81,72 | 81,83 | -2,25% | 2.719.775,00 |
| 20.05.2025 | 83,86 | 84,71 | 83,47 | 83,71 | -1,20% | 2.475.481,00 |
| 19.05.2025 | 84,25 | 85,07 | 83,78 | 84,73 | -1,10% | 2.319.497,00 |
| 16.05.2025 | 86,29 | 86,43 | 84,59 | 85,67 | -0,42% | 2.797.757,00 |
| 15.05.2025 | 85,61 | 86,10 | 84,70 | 86,03 | -0,67% | 3.271.652,00 |
| 14.05.2025 | 86,24 | 86,73 | 85,50 | 86,61 | 0,12% | 3.130.968,00 |
| 13.05.2025 | 85,33 | 87,98 | 84,99 | 86,51 | 1,73% | 3.346.095,00 |
| 12.05.2025 | 85,35 | 86,75 | 84,17 | 85,04 | 3,33% | 3.383.513,00 |
| 09.05.2025 | 83,23 | 83,94 | 82,07 | 82,30 | 0,06% | 2.884.601,00 |