112,180€
1,98%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 111,52 | 113,32 | 111,14 | 112,14 | 0,93% | 20,00 |
| 21.11.2024 | 107,14 | 111,70 | 106,80 | 111,11 | 4,11% | 25,00 |
| 20.11.2024 | 106,72 | 106,72 | 106,72 | 106,72 | 1,19% | - |
| 19.11.2024 | 105,88 | 105,88 | 105,46 | 105,46 | 1,36% | 25,00 |
| 18.11.2024 | 104,04 | 104,04 | 104,04 | 104,04 | 2,75% | 10,00 |
| 15.11.2024 | 101,26 | 101,26 | 101,26 | 101,26 | -0,86% | - |
| 14.11.2024 | 102,14 | 102,14 | 102,14 | 102,14 | 0,06% | - |
| 13.11.2024 | 101,12 | 102,08 | 101,12 | 102,08 | -0,14% | 10,00 |
| 12.11.2024 | 102,14 | 102,22 | 102,14 | 102,22 | 2,56% | 1,00 |
| 11.11.2024 | 99,67 | 99,67 | 99,67 | 99,67 | 2,76% | - |
| 08.11.2024 | 96,21 | 96,99 | 96,21 | 96,99 | 1,19% | 5,00 |
| 07.11.2024 | 94,78 | 95,85 | 94,78 | 95,85 | 2,38% | 58,00 |
| 06.11.2024 | 92,47 | 93,62 | 92,47 | 93,62 | 6,88% | 66,00 |
| 05.11.2024 | 87,59 | 87,59 | 87,59 | 87,59 | 0,64% | - |
| 04.11.2024 | 85,44 | 87,03 | 85,44 | 87,03 | -0,97% | 2,00 |
| 01.11.2024 | 87,88 | 87,88 | 87,88 | 87,88 | -0,27% | - |
| 31.10.2024 | 88,12 | 88,12 | 88,12 | 88,12 | 0,16% | - |
| 30.10.2024 | 87,98 | 87,98 | 87,98 | 87,98 | -0,54% | - |
| 29.10.2024 | 88,46 | 88,46 | 88,46 | 88,46 | -1,16% | - |
| 28.10.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -0,03% | - |
| 25.10.2024 | 89,71 | 89,71 | 89,53 | 89,53 | 0,11% | 80,00 |
| 24.10.2024 | 89,43 | 89,43 | 89,43 | 89,43 | -0,33% | - |
| 23.10.2024 | 89,73 | 89,73 | 89,73 | 89,73 | 0,79% | - |
| 22.10.2024 | 89,03 | 89,03 | 89,03 | 89,03 | -1,22% | - |
| 21.10.2024 | 89,14 | 90,13 | 89,14 | 90,13 | 1,70% | 1,00 |
| 18.10.2024 | 88,62 | 88,62 | 88,62 | 88,62 | -0,01% | - |
| 17.10.2024 | 87,76 | 88,63 | 87,76 | 88,63 | 2,01% | 40,00 |
| 16.10.2024 | 86,88 | 86,88 | 86,88 | 86,88 | -2,04% | - |
| 15.10.2024 | 88,69 | 88,69 | 88,69 | 88,69 | -0,83% | - |
| 14.10.2024 | 88,59 | 89,43 | 88,59 | 89,43 | 2,88% | 211,00 |
| 11.10.2024 | 86,24 | 86,93 | 86,24 | 86,93 | 0,67% | 15,00 |
| 10.10.2024 | 86,35 | 86,35 | 86,35 | 86,35 | 1,73% | - |
| 09.10.2024 | 84,88 | 84,88 | 84,88 | 84,88 | -1,27% | - |
| 08.10.2024 | 85,97 | 85,97 | 85,97 | 85,97 | -0,54% | - |
| 07.10.2024 | 86,44 | 86,44 | 86,44 | 86,44 | 0,95% | - |
| 04.10.2024 | 85,63 | 85,63 | 85,63 | 85,63 | 1,66% | - |
| 03.10.2024 | 84,23 | 84,23 | 84,23 | 84,23 | 1,25% | - |
| 02.10.2024 | 83,19 | 83,19 | 83,19 | 83,19 | 2,15% | - |
| 01.10.2024 | 81,44 | 81,44 | 81,44 | 81,44 | 0,44% | - |
| 30.09.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 1,81% | 6,00 |
| 27.09.2024 | 79,64 | 79,64 | 79,64 | 79,64 | -6,27% | - |
| 26.09.2024 | 84,97 | 84,97 | 84,97 | 84,97 | 0,57% | - |
| 25.09.2024 | 84,49 | 84,49 | 84,49 | 84,49 | -1,02% | - |
| 24.09.2024 | 85,36 | 85,36 | 85,36 | 85,36 | 1,63% | - |
| 23.09.2024 | 83,99 | 83,99 | 83,99 | 83,99 | 0,44% | - |
| 20.09.2024 | 83,62 | 83,62 | 83,62 | 83,62 | -1,08% | - |
| 19.09.2024 | 84,53 | 84,53 | 84,53 | 84,53 | -0,41% | - |
| 18.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | 1,24% | - |
| 17.09.2024 | 83,84 | 83,84 | 83,84 | 83,84 | 0,35% | - |
| 16.09.2024 | 83,21 | 83,55 | 83,21 | 83,55 | 1,74% | 120,00 |
| 13.09.2024 | 81,33 | 82,12 | 81,33 | 82,12 | 0,53% | 32,00 |
| 12.09.2024 | 81,69 | 81,69 | 81,69 | 81,69 | -0,83% | - |
| 11.09.2024 | 82,37 | 82,37 | 82,37 | 82,37 | -0,69% | - |
| 10.09.2024 | 82,94 | 82,94 | 82,94 | 82,94 | 1,01% | - |
| 09.09.2024 | 82,11 | 82,11 | 82,11 | 82,11 | -0,27% | - |
| 06.09.2024 | 82,33 | 82,33 | 82,33 | 82,33 | 0,32% | - |
| 05.09.2024 | 82,07 | 82,07 | 82,07 | 82,07 | -0,92% | - |
| 04.09.2024 | 82,83 | 82,83 | 82,83 | 82,83 | -0,04% | - |
| 03.09.2024 | 82,86 | 82,86 | 82,86 | 82,86 | -0,30% | - |
| 02.09.2024 | 83,88 | 83,88 | 83,11 | 83,11 | 2,40% | 12,00 |
| 30.08.2024 | 81,16 | 81,16 | 81,16 | 81,16 | 1,58% | - |
| 29.08.2024 | 79,00 | 79,90 | 79,00 | 79,90 | 1,04% | 25,00 |
| 28.08.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,06% | - |
| 27.08.2024 | 79,03 | 79,03 | 79,03 | 79,03 | 0,74% | - |
| 26.08.2024 | 78,45 | 78,45 | 78,45 | 78,45 | -1,15% | - |
| 23.08.2024 | 78,49 | 79,36 | 78,49 | 79,36 | 2,01% | 120,00 |
| 22.08.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,18% | - |
| 21.08.2024 | 77,66 | 77,66 | 77,66 | 77,66 | -2,33% | - |
| 20.08.2024 | 79,51 | 79,51 | 79,51 | 79,51 | 0,63% | - |
| 19.08.2024 | 79,01 | 79,01 | 79,01 | 79,01 | -0,08% | - |
| 16.08.2024 | 79,07 | 79,07 | 79,07 | 79,07 | 0,96% | - |
| 15.08.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 0,69% | - |
| 14.08.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 0,06% | - |
| 13.08.2024 | 77,73 | 77,73 | 77,73 | 77,73 | 0,21% | - |
| 12.08.2024 | 77,57 | 77,57 | 77,57 | 77,57 | -0,28% | - |
| 09.08.2024 | 77,89 | 77,89 | 77,79 | 77,79 | 2,91% | 46,00 |
| 08.08.2024 | 75,59 | 75,59 | 75,59 | 75,59 | -0,72% | - |
| 07.08.2024 | 75,64 | 76,14 | 75,64 | 76,14 | 4,44% | 53,00 |
| 06.08.2024 | 72,24 | 72,90 | 72,24 | 72,90 | 1,04% | 139,00 |
| 05.08.2024 | 72,15 | 72,15 | 72,15 | 72,15 | -4,58% | - |
| 02.08.2024 | 75,29 | 75,61 | 75,29 | 75,61 | -1,05% | 50,00 |
| 01.08.2024 | 75,93 | 76,41 | 75,93 | 76,41 | -0,77% | 55,00 |
| 31.07.2024 | 76,24 | 77,00 | 76,24 | 77,00 | 1,70% | 577,00 |
| 30.07.2024 | 75,71 | 75,71 | 75,71 | 75,71 | 0,25% | - |
| 29.07.2024 | 75,52 | 75,52 | 75,52 | 75,52 | 0,33% | - |
| 26.07.2024 | 74,92 | 75,27 | 74,92 | 75,27 | -0,40% | 13,00 |
| 25.07.2024 | 75,57 | 75,57 | 75,57 | 75,57 | -0,89% | - |
| 24.07.2024 | 76,25 | 76,25 | 76,25 | 76,25 | -1,18% | - |
| 23.07.2024 | 77,16 | 77,16 | 77,16 | 77,16 | 1,11% | - |
| 22.07.2024 | 76,41 | 76,41 | 76,31 | 76,31 | -0,04% | 31,00 |
| 19.07.2024 | 76,34 | 76,34 | 76,34 | 76,34 | -0,59% | - |
| 18.07.2024 | 77,24 | 77,24 | 76,79 | 76,79 | -2,27% | 6,00 |
| 17.07.2024 | 77,69 | 78,57 | 77,69 | 78,57 | 1,00% | 30,00 |
| 16.07.2024 | 77,53 | 77,79 | 77,33 | 77,79 | 0,24% | 403,00 |
| 15.07.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 1,94% | - |
| 12.07.2024 | 76,12 | 76,12 | 76,12 | 76,12 | 0,58% | - |
| 11.07.2024 | 75,68 | 75,68 | 75,68 | 75,68 | -0,22% | - |
| 10.07.2024 | 75,85 | 75,85 | 75,85 | 75,85 | 0,38% | - |
| 09.07.2024 | 75,56 | 75,56 | 75,56 | 75,56 | 0,00% | - |
| 08.07.2024 | 75,56 | 75,56 | 75,56 | 75,56 | -0,94% | - |