109,850$
0,82%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 95,31 | 95,66 | 94,21 | 94,69 | -0,57% | 2.517.919,00 |
| 24.09.2024 | 95,88 | 96,05 | 94,88 | 95,23 | -0,04% | 1.880.583,00 |
| 23.09.2024 | 94,18 | 95,38 | 94,14 | 95,27 | 1,38% | 2.291.972,00 |
| 20.09.2024 | 93,24 | 94,52 | 93,05 | 93,97 | 0,21% | 5.839.622,00 |
| 19.09.2024 | 95,18 | 95,28 | 93,28 | 93,77 | -0,14% | 2.105.575,00 |
| 18.09.2024 | 94,70 | 95,26 | 93,85 | 93,90 | -0,80% | 1.764.576,00 |
| 17.09.2024 | 93,70 | 94,95 | 93,37 | 94,66 | 1,05% | 2.450.761,00 |
| 16.09.2024 | 92,86 | 93,88 | 92,36 | 93,68 | 2,53% | 2.285.113,00 |
| 13.09.2024 | 90,75 | 91,39 | 90,26 | 91,37 | 0,96% | 1.840.860,00 |
| 12.09.2024 | 90,51 | 90,74 | 90,06 | 90,50 | 0,29% | 2.248.881,00 |
| 11.09.2024 | 91,44 | 91,55 | 89,00 | 90,24 | -1,61% | 3.352.239,00 |
| 10.09.2024 | 92,07 | 92,89 | 90,39 | 91,72 | -0,35% | 3.405.951,00 |
| 09.09.2024 | 91,56 | 92,77 | 90,90 | 92,04 | 1,08% | 2.706.719,00 |
| 06.09.2024 | 91,89 | 92,42 | 90,53 | 91,06 | -0,82% | 3.144.014,00 |
| 05.09.2024 | 91,92 | 92,40 | 91,23 | 91,81 | 0,54% | 2.700.214,00 |
| 04.09.2024 | 92,74 | 93,00 | 90,82 | 91,32 | -1,00% | 3.116.409,00 |
| 03.09.2024 | 91,81 | 92,84 | 91,00 | 92,24 | -0,13% | 3.616.646,00 |
| 30.08.2024 | 89,93 | 92,61 | 89,78 | 92,36 | 2,45% | 4.921.721,00 |
| 29.08.2024 | 88,41 | 90,66 | 88,20 | 90,15 | 2,20% | 3.984.548,00 |
| 28.08.2024 | 88,17 | 88,77 | 87,74 | 88,21 | -0,26% | 1.626.955,00 |
| 27.08.2024 | 88,42 | 88,78 | 88,11 | 88,44 | -0,18% | 1.350.604,00 |
| 26.08.2024 | 88,77 | 89,28 | 88,35 | 88,60 | 0,60% | 1.484.012,00 |