98,100$
-0,54%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 101,88 | 104,39 | 101,25 | 103,98 | 2,19% | 3.483.123,00 |
| 10.01.2025 | 102,88 | 103,57 | 100,91 | 101,75 | -1,07% | 3.009.179,00 |
| 08.01.2025 | 101,32 | 103,19 | 101,17 | 102,85 | 1,22% | 2.736.267,00 |
| 07.01.2025 | 102,12 | 102,66 | 101,00 | 101,61 | -0,01% | 2.104.284,00 |
| 06.01.2025 | 103,49 | 103,74 | 101,13 | 101,62 | -1,24% | 2.950.533,00 |
| 03.01.2025 | 102,46 | 103,77 | 102,23 | 102,90 | 1,11% | 2.299.276,00 |
| 02.01.2025 | 101,23 | 102,44 | 100,82 | 101,77 | 1,36% | 2.474.898,00 |
| 31.12.2024 | 101,00 | 101,43 | 100,04 | 100,40 | -0,38% | 2.318.674,00 |
| 30.12.2024 | 100,72 | 101,47 | 99,53 | 100,78 | -0,05% | 2.401.731,00 |
| 27.12.2024 | 101,05 | 101,51 | 100,21 | 100,83 | -0,41% | 1.907.333,00 |
| 26.12.2024 | 102,04 | 102,04 | 100,77 | 101,25 | -0,92% | 1.941.769,00 |
| 24.12.2024 | 101,46 | 102,31 | 100,92 | 102,19 | 1,21% | 1.153.898,00 |
| 23.12.2024 | 99,65 | 101,17 | 98,61 | 100,97 | 0,89% | 2.246.746,00 |
| 20.12.2024 | 97,65 | 100,52 | 97,22 | 100,08 | 2,48% | 7.738.436,00 |
| 19.12.2024 | 98,53 | 99,21 | 97,39 | 97,66 | 0,02% | 3.699.548,00 |
| 18.12.2024 | 101,42 | 101,51 | 97,59 | 97,64 | -4,07% | 3.835.267,00 |
| 17.12.2024 | 102,00 | 102,24 | 100,12 | 101,78 | -1,04% | 3.701.898,00 |
| 16.12.2024 | 103,82 | 104,05 | 102,34 | 102,85 | -1,13% | 2.957.579,00 |
| 13.12.2024 | 105,00 | 105,00 | 103,52 | 104,03 | -0,42% | 1.796.868,00 |
| 12.12.2024 | 104,20 | 105,28 | 103,80 | 104,47 | 0,13% | 2.012.738,00 |
| 11.12.2024 | 105,01 | 105,88 | 104,15 | 104,33 | -0,01% | 2.595.805,00 |
| 10.12.2024 | 105,86 | 105,96 | 104,08 | 104,34 | -0,74% | 2.618.328,00 |
| 09.12.2024 | 109,50 | 109,51 | 104,82 | 105,12 | -3,56% | 3.069.431,00 |
| 06.12.2024 | 110,00 | 110,39 | 108,13 | 109,00 | -1,02% | 2.159.618,00 |
| 05.12.2024 | 109,10 | 110,70 | 108,85 | 110,12 | 1,27% | 2.168.564,00 |
| 04.12.2024 | 110,22 | 110,29 | 107,71 | 108,74 | -1,60% | 2.997.928,00 |
| 03.12.2024 | 110,99 | 111,55 | 110,02 | 110,51 | 0,06% | 2.516.454,00 |
| 02.12.2024 | 113,60 | 113,63 | 109,80 | 110,44 | -2,78% | 3.316.682,00 |
| 29.11.2024 | 113,14 | 114,27 | 112,92 | 113,60 | 0,90% | 1.704.032,00 |
| 27.11.2024 | 112,59 | 113,28 | 111,74 | 112,59 | -0,76% | 2.144.212,00 |
| 26.11.2024 | 112,36 | 114,14 | 111,90 | 113,45 | 1,73% | 4.650.587,00 |
| 25.11.2024 | 117,00 | 117,55 | 108,87 | 111,52 | -4,72% | 10.255.725,00 |
| 22.11.2024 | 116,76 | 118,07 | 116,60 | 117,05 | 3,44% | 3.310.773,00 |
| 20.11.2024 | 113,70 | 114,33 | 112,28 | 113,16 | 0,04% | 2.478.033,00 |
| 19.11.2024 | 112,35 | 113,23 | 111,22 | 113,11 | 0,53% | 3.235.206,00 |
| 18.11.2024 | 110,23 | 112,93 | 110,23 | 112,51 | 2,46% | 3.636.904,00 |
| 15.11.2024 | 107,73 | 110,05 | 107,55 | 109,81 | 1,79% | 3.474.293,00 |
| 14.11.2024 | 109,17 | 109,17 | 107,08 | 107,88 | -0,27% | 2.621.723,00 |
| 13.11.2024 | 108,25 | 108,83 | 107,46 | 108,17 | 0,32% | 4.337.629,00 |
| 12.11.2024 | 109,00 | 109,21 | 106,72 | 107,82 | -1,12% | 2.926.621,00 |
| 11.11.2024 | 107,59 | 109,18 | 106,85 | 109,04 | 1,75% | 2.956.035,00 |
| 08.11.2024 | 104,50 | 107,20 | 104,42 | 107,16 | 2,90% | 3.575.530,00 |
| 07.11.2024 | 102,18 | 104,50 | 101,67 | 104,14 | 1,90% | 3.407.224,00 |
| 06.11.2024 | 101,07 | 103,12 | 100,23 | 102,20 | 3,64% | 4.401.018,00 |
| 05.11.2024 | 96,00 | 98,65 | 95,77 | 98,61 | 3,11% | 3.028.879,00 |
| 04.11.2024 | 93,68 | 95,79 | 93,53 | 95,64 | 2,44% | 3.000.708,00 |
| 01.11.2024 | 96,66 | 96,69 | 92,83 | 93,36 | -3,63% | 3.154.633,00 |
| 31.10.2024 | 96,93 | 98,06 | 96,60 | 96,88 | 0,75% | 3.289.980,00 |
| 30.10.2024 | 95,60 | 97,56 | 95,00 | 96,16 | 0,64% | 3.832.091,00 |
| 29.10.2024 | 95,88 | 95,95 | 94,96 | 95,55 | -0,49% | 2.861.148,00 |
| 28.10.2024 | 95,20 | 96,15 | 95,00 | 96,02 | -0,66% | 2.362.791,00 |
| 25.10.2024 | 97,86 | 97,86 | 96,13 | 96,66 | -0,78% | 2.069.304,00 |
| 24.10.2024 | 97,27 | 97,71 | 96,78 | 97,42 | 0,68% | 1.772.273,00 |
| 23.10.2024 | 96,99 | 97,98 | 96,46 | 96,76 | -0,63% | 1.671.010,00 |
| 22.10.2024 | 97,05 | 97,74 | 96,87 | 97,37 | 0,57% | 1.722.755,00 |
| 21.10.2024 | 97,75 | 98,43 | 96,21 | 96,82 | -0,42% | 1.506.536,00 |
| 18.10.2024 | 96,64 | 97,25 | 95,95 | 97,23 | 0,82% | 2.119.468,00 |
| 17.10.2024 | 96,00 | 96,94 | 95,94 | 96,44 | 0,83% | 2.202.545,00 |
| 16.10.2024 | 95,32 | 96,00 | 94,93 | 95,65 | 0,71% | 2.084.830,00 |
| 15.10.2024 | 95,87 | 96,25 | 94,53 | 94,98 | -2,58% | 3.073.222,00 |
| 14.10.2024 | 96,35 | 98,01 | 96,05 | 97,50 | 0,92% | 1.959.347,00 |
| 11.10.2024 | 94,79 | 96,64 | 94,67 | 96,61 | 2,03% | 4.024.840,00 |
| 10.10.2024 | 95,05 | 95,50 | 94,29 | 94,69 | -0,06% | 1.364.321,00 |
| 09.10.2024 | 93,17 | 94,89 | 92,95 | 94,75 | 1,23% | 1.881.412,00 |
| 08.10.2024 | 94,57 | 94,57 | 92,94 | 93,60 | -1,31% | 2.100.261,00 |
| 07.10.2024 | 95,08 | 95,59 | 94,57 | 94,84 | -0,41% | 1.594.704,00 |
| 04.10.2024 | 95,41 | 95,52 | 94,55 | 95,23 | 0,55% | 1.859.848,00 |
| 03.10.2024 | 93,62 | 95,12 | 92,97 | 94,71 | 1,40% | 2.743.821,00 |
| 02.10.2024 | 92,96 | 93,50 | 91,82 | 93,40 | 1,21% | 2.338.143,00 |
| 01.10.2024 | 90,45 | 92,77 | 90,00 | 92,28 | 1,26% | 2.750.684,00 |
| 30.09.2024 | 90,38 | 91,22 | 89,40 | 91,13 | 0,99% | 2.413.849,00 |
| 27.09.2024 | 89,20 | 90,65 | 88,74 | 90,24 | 1,22% | 3.131.172,00 |
| 26.09.2024 | 92,72 | 93,57 | 88,83 | 89,15 | -5,85% | 5.755.679,00 |