81,720$
0,65%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 81,22 | 83,03 | 80,77 | 82,25 | 2,49% | 4.808.768,00 |
| 07.05.2025 | 79,40 | 80,63 | 79,06 | 80,25 | 1,21% | 3.269.675,00 |
| 06.05.2025 | 80,18 | 80,45 | 78,57 | 79,29 | -1,07% | 3.979.820,00 |
| 05.05.2025 | 81,21 | 81,46 | 79,29 | 80,15 | -3,18% | 3.587.942,00 |
| 02.05.2025 | 82,20 | 83,18 | 80,94 | 82,78 | 2,29% | 5.502.925,00 |
| 01.05.2025 | 81,21 | 83,52 | 80,55 | 80,93 | -1,50% | 5.248.623,00 |
| 30.04.2025 | 84,09 | 84,38 | 80,80 | 82,16 | -6,49% | 7.052.035,00 |
| 29.04.2025 | 87,12 | 88,19 | 86,58 | 87,86 | -0,01% | 3.479.943,00 |
| 28.04.2025 | 86,20 | 88,15 | 86,15 | 87,87 | 1,81% | 3.514.732,00 |
| 25.04.2025 | 85,75 | 86,52 | 85,50 | 86,31 | 0,03% | 1.817.340,00 |
| 24.04.2025 | 85,41 | 86,89 | 85,02 | 86,28 | 1,91% | 3.017.955,00 |
| 23.04.2025 | 85,69 | 87,29 | 84,03 | 84,66 | 0,73% | 3.732.648,00 |
| 22.04.2025 | 83,46 | 84,44 | 82,30 | 84,05 | 2,73% | 2.880.189,00 |
| 21.04.2025 | 84,69 | 85,73 | 80,94 | 81,82 | -5,11% | 3.442.689,00 |
| 17.04.2025 | 86,02 | 88,13 | 85,90 | 86,23 | 1,69% | 2.758.018,00 |
| 16.04.2025 | 84,50 | 86,22 | 84,16 | 84,80 | 0,76% | 2.658.385,00 |
| 15.04.2025 | 83,69 | 86,07 | 83,47 | 84,16 | 0,94% | 3.101.595,00 |
| 14.04.2025 | 84,51 | 84,90 | 82,31 | 83,38 | 0,99% | 3.203.513,00 |
| 11.04.2025 | 82,42 | 82,91 | 78,82 | 82,56 | 1,62% | 3.756.703,00 |
| 10.04.2025 | 82,90 | 82,90 | 78,55 | 81,24 | -4,27% | 5.157.696,00 |
| 09.04.2025 | 77,50 | 85,98 | 75,55 | 84,86 | 7,81% | 7.560.668,00 |
| 08.04.2025 | 83,88 | 84,50 | 77,27 | 78,71 | -2,72% | 6.525.257,00 |
| 07.04.2025 | 78,25 | 83,85 | 75,48 | 80,91 | 0,06% | 11.156.266,00 |
| 04.04.2025 | 88,50 | 89,60 | 80,46 | 80,86 | -12,77% | 11.047.384,00 |
| 03.04.2025 | 95,86 | 97,41 | 92,52 | 92,70 | -7,64% | 5.840.684,00 |
| 02.04.2025 | 98,50 | 100,57 | 98,21 | 100,37 | 0,87% | 2.140.488,00 |
| 01.04.2025 | 98,49 | 99,70 | 97,63 | 99,50 | 0,28% | 2.012.181,00 |
| 31.03.2025 | 98,07 | 99,71 | 97,97 | 99,22 | 0,75% | 3.711.520,00 |
| 28.03.2025 | 98,67 | 99,12 | 97,29 | 98,48 | -0,20% | 2.164.891,00 |
| 27.03.2025 | 101,24 | 101,27 | 98,23 | 98,68 | -2,55% | 2.672.259,00 |
| 26.03.2025 | 103,07 | 103,61 | 100,89 | 101,26 | -1,09% | 2.729.678,00 |
| 25.03.2025 | 102,46 | 103,64 | 102,18 | 102,38 | 0,08% | 2.666.986,00 |
| 24.03.2025 | 100,06 | 102,73 | 99,77 | 102,30 | 2,98% | 3.280.300,00 |
| 21.03.2025 | 100,06 | 100,47 | 98,67 | 99,34 | -1,30% | 9.372.289,00 |
| 20.03.2025 | 99,70 | 100,96 | 99,09 | 100,65 | 0,60% | 2.724.804,00 |
| 19.03.2025 | 98,41 | 100,89 | 98,35 | 100,05 | 2,08% | 3.136.804,00 |
| 18.03.2025 | 99,07 | 99,72 | 97,68 | 98,01 | -0,44% | 2.727.382,00 |
| 17.03.2025 | 96,19 | 99,46 | 96,18 | 98,44 | 2,08% | 2.851.821,00 |
| 14.03.2025 | 94,13 | 96,88 | 93,90 | 96,43 | 3,13% | 2.788.574,00 |
| 13.03.2025 | 92,97 | 94,72 | 92,60 | 93,50 | 0,57% | 4.004.185,00 |
| 12.03.2025 | 93,79 | 94,80 | 92,78 | 92,97 | 0,38% | 3.186.369,00 |
| 11.03.2025 | 91,85 | 93,63 | 91,54 | 92,62 | 1,31% | 5.829.232,00 |
| 10.03.2025 | 89,79 | 92,59 | 88,47 | 91,42 | 2,07% | 5.935.197,00 |
| 07.03.2025 | 89,69 | 90,48 | 87,36 | 89,57 | -0,19% | 4.059.889,00 |
| 06.03.2025 | 90,97 | 91,38 | 88,57 | 89,74 | -2,32% | 4.563.064,00 |
| 05.03.2025 | 92,50 | 93,50 | 90,41 | 91,87 | -2,05% | 4.819.482,00 |
| 04.03.2025 | 95,16 | 95,76 | 92,64 | 93,79 | -3,07% | 4.209.934,00 |
| 03.03.2025 | 100,28 | 101,48 | 96,00 | 96,76 | -3,62% | 3.555.529,00 |
| 28.02.2025 | 97,13 | 100,44 | 96,97 | 100,39 | 3,88% | 6.812.649,00 |
| 27.02.2025 | 96,04 | 97,69 | 95,15 | 96,64 | 0,92% | 3.148.408,00 |
| 26.02.2025 | 95,61 | 96,32 | 94,40 | 95,76 | -0,01% | 3.211.514,00 |
| 25.02.2025 | 97,95 | 98,88 | 92,36 | 95,77 | -2,40% | 7.091.001,00 |
| 24.02.2025 | 98,50 | 99,93 | 97,30 | 98,12 | 0,02% | 4.016.150,00 |
| 21.02.2025 | 97,96 | 99,46 | 97,32 | 98,10 | -0,54% | 3.998.422,00 |
| 20.02.2025 | 98,81 | 98,89 | 96,60 | 98,63 | -0,57% | 2.959.823,00 |
| 19.02.2025 | 98,27 | 100,01 | 98,27 | 99,20 | 0,57% | 2.727.737,00 |
| 18.02.2025 | 98,11 | 99,25 | 97,04 | 98,64 | 0,81% | 3.423.613,00 |
| 14.02.2025 | 99,10 | 99,69 | 97,81 | 97,85 | -1,13% | 2.813.955,00 |
| 13.02.2025 | 97,45 | 99,20 | 97,09 | 98,97 | 1,38% | 4.090.265,00 |
| 12.02.2025 | 97,55 | 100,05 | 97,27 | 97,62 | -1,32% | 3.752.071,00 |
| 11.02.2025 | 98,37 | 99,79 | 97,44 | 98,93 | 0,24% | 3.356.708,00 |
| 10.02.2025 | 97,20 | 100,05 | 96,87 | 98,69 | 3,01% | 4.796.997,00 |
| 07.02.2025 | 95,95 | 96,35 | 94,77 | 95,81 | -0,01% | 3.336.033,00 |
| 06.02.2025 | 97,97 | 98,26 | 95,11 | 95,82 | -2,13% | 3.884.255,00 |
| 05.02.2025 | 97,63 | 98,60 | 97,04 | 97,91 | 0,92% | 3.649.364,00 |
| 04.02.2025 | 99,13 | 99,25 | 96,73 | 97,02 | -0,62% | 4.125.799,00 |
| 03.02.2025 | 95,14 | 98,15 | 94,58 | 97,63 | 0,47% | 4.608.989,00 |
| 31.01.2025 | 99,95 | 101,45 | 96,82 | 97,17 | -2,70% | 5.951.432,00 |
| 30.01.2025 | 101,15 | 101,58 | 99,61 | 99,87 | -0,51% | 15.682.276,00 |
| 29.01.2025 | 100,56 | 102,25 | 99,53 | 100,38 | -0,22% | 5.069.926,00 |
| 28.01.2025 | 101,06 | 101,36 | 99,52 | 100,60 | 0,15% | 4.066.420,00 |
| 27.01.2025 | 102,95 | 103,18 | 99,53 | 100,45 | -3,90% | 5.384.033,00 |
| 24.01.2025 | 104,75 | 105,86 | 104,13 | 104,53 | -0,34% | 3.054.277,00 |
| 23.01.2025 | 107,17 | 107,50 | 103,78 | 104,89 | -1,33% | 3.090.245,00 |
| 22.01.2025 | 110,61 | 110,62 | 105,98 | 106,30 | -3,23% | 2.763.958,00 |
| 21.01.2025 | 108,93 | 111,02 | 108,80 | 109,85 | 0,82% | 3.270.602,00 |
| 17.01.2025 | 108,57 | 110,03 | 107,70 | 108,96 | 0,28% | 3.233.867,00 |
| 16.01.2025 | 106,77 | 108,68 | 106,72 | 108,66 | 1,67% | 2.848.306,00 |
| 15.01.2025 | 107,18 | 107,47 | 105,95 | 106,88 | 0,79% | 2.725.128,00 |
| 14.01.2025 | 104,21 | 107,17 | 103,95 | 106,04 | 1,98% | 2.569.544,00 |