103,120€
-1,79%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 105,55 | 105,80 | 101,77 | 103,21 | -1,70% | - |
| 21.01.2025 | 104,94 | 105,96 | 104,94 | 105,00 | -0,30% | 170,00 |
| 20.01.2025 | 105,32 | 105,32 | 105,32 | 105,32 | -0,60% | - |
| 17.01.2025 | 105,34 | 105,96 | 105,34 | 105,96 | 0,80% | 244,00 |
| 16.01.2025 | 104,34 | 105,12 | 104,34 | 105,12 | 1,82% | 7,00 |
| 15.01.2025 | 102,66 | 103,24 | 102,66 | 103,24 | 1,22% | 10,00 |
| 14.01.2025 | 101,18 | 102,00 | 101,18 | 102,00 | -0,22% | 186,00 |
| 13.01.2025 | 98,90 | 102,22 | 98,90 | 102,22 | 2,79% | 506,00 |
| 10.01.2025 | 99,45 | 99,45 | 99,45 | 99,45 | -0,49% | - |
| 09.01.2025 | 99,33 | 99,95 | 99,33 | 99,94 | 1,99% | 55,00 |
| 08.01.2025 | 97,99 | 97,99 | 97,99 | 97,99 | 0,74% | - |
| 07.01.2025 | 97,20 | 98,10 | 97,20 | 97,27 | -2,18% | 215,00 |
| 06.01.2025 | 99,44 | 99,44 | 99,44 | 99,44 | -0,72% | - |
| 03.01.2025 | 98,86 | 100,46 | 98,86 | 100,16 | 3,20% | 270,00 |
| 02.01.2025 | 97,05 | 97,05 | 97,05 | 97,05 | 1,13% | - |
| 30.12.2024 | 95,97 | 95,97 | 95,97 | 95,97 | -0,39% | - |
| 27.12.2024 | 96,64 | 96,64 | 96,35 | 96,35 | 0,31% | 9,00 |
| 23.12.2024 | 96,04 | 96,05 | 96,04 | 96,05 | 2,56% | 700,00 |
| 20.12.2024 | 93,65 | 93,65 | 93,65 | 93,65 | 0,03% | - |
| 19.12.2024 | 93,62 | 93,62 | 93,62 | 93,62 | -2,67% | - |
| 18.12.2024 | 96,56 | 96,56 | 96,19 | 96,19 | -1,18% | 5,00 |
| 17.12.2024 | 97,39 | 97,39 | 97,34 | 97,34 | -1,20% | 50,00 |
| 16.12.2024 | 98,52 | 98,52 | 98,52 | 98,52 | -1,89% | - |
| 13.12.2024 | 99,53 | 100,42 | 99,53 | 100,42 | 1,92% | 20,00 |
| 12.12.2024 | 98,73 | 98,73 | 98,53 | 98,53 | -0,14% | 25,00 |
| 11.12.2024 | 98,67 | 98,67 | 98,67 | 98,67 | -0,23% | - |
| 10.12.2024 | 98,90 | 98,90 | 98,90 | 98,90 | -1,22% | - |
| 09.12.2024 | 102,88 | 102,88 | 100,12 | 100,12 | -3,47% | 14,00 |
| 06.12.2024 | 103,72 | 103,72 | 103,72 | 103,72 | 0,88% | - |
| 05.12.2024 | 102,82 | 102,82 | 102,82 | 102,82 | -0,12% | - |
| 04.12.2024 | 104,68 | 104,68 | 102,94 | 102,94 | -1,79% | 3,00 |
| 03.12.2024 | 104,90 | 104,90 | 104,82 | 104,82 | -0,55% | 30,00 |
| 02.12.2024 | 107,22 | 107,22 | 105,40 | 105,40 | -0,81% | 11,00 |
| 29.11.2024 | 106,26 | 106,26 | 106,26 | 106,26 | -0,23% | - |
| 28.11.2024 | 106,50 | 106,50 | 106,50 | 106,50 | -1,19% | - |
| 27.11.2024 | 107,78 | 107,78 | 107,78 | 107,78 | -0,66% | - |
| 26.11.2024 | 106,06 | 108,50 | 106,06 | 108,50 | -2,74% | 4,00 |
| 25.11.2024 | 111,78 | 111,78 | 111,56 | 111,56 | -0,78% | 2,00 |
| 22.11.2024 | 111,14 | 112,44 | 111,14 | 112,44 | 1,20% | 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 |