69,455€
-0,67%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 69,64 | 70,17 | 69,64 | 70,17 | 0,36% | 100,00 |
| 24.07.2025 | 69,14 | 69,92 | 69,14 | 69,92 | 1,86% | 43,00 |
| 23.07.2025 | 68,64 | 68,64 | 68,64 | 68,64 | 0,31% | - |
| 22.07.2025 | 68,54 | 69,11 | 68,43 | 68,43 | -4,17% | 220,00 |
| 21.07.2025 | 71,41 | 71,41 | 71,41 | 71,41 | 2,25% | - |
| 18.07.2025 | 69,84 | 69,84 | 69,84 | 69,84 | 2,65% | - |
| 17.07.2025 | 67,98 | 68,04 | 67,98 | 68,04 | -0,57% | 8,00 |
| 16.07.2025 | 68,43 | 68,43 | 68,43 | 68,43 | -1,89% | - |
| 15.07.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,88% | - |
| 14.07.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,59% | - |
| 11.07.2025 | 68,86 | 69,55 | 68,86 | 69,55 | 0,94% | 332,00 |
| 10.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,95% | - |
| 09.07.2025 | 69,34 | 69,56 | 69,34 | 69,56 | 2,16% | 15,00 |
| 08.07.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -2,49% | - |
| 07.07.2025 | 69,83 | 69,83 | 69,83 | 69,83 | -0,70% | - |
| 04.07.2025 | 69,38 | 70,32 | 69,38 | 70,32 | 1,52% | 140,00 |
| 03.07.2025 | 69,27 | 69,27 | 69,27 | 69,27 | 1,04% | - |
| 02.07.2025 | 68,56 | 68,56 | 68,56 | 68,56 | -0,52% | - |
| 01.07.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -0,59% | - |
| 30.06.2025 | 69,33 | 69,33 | 69,33 | 69,33 | -0,10% | - |
| 27.06.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 1,36% | - |
| 26.06.2025 | 68,47 | 68,47 | 68,47 | 68,47 | -0,98% | - |
| 25.06.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 0,63% | - |
| 24.06.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -3,82% | - |
| 23.06.2025 | 71,45 | 71,45 | 71,45 | 71,45 | 1,97% | - |
| 20.06.2025 | 70,07 | 70,07 | 70,07 | 70,07 | -0,44% | - |
| 19.06.2025 | 70,38 | 70,38 | 70,38 | 70,38 | -0,23% | - |
| 18.06.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -0,65% | - |
| 17.06.2025 | 70,56 | 71,00 | 70,56 | 71,00 | -2,69% | 25,00 |
| 16.06.2025 | 72,36 | 72,96 | 72,36 | 72,96 | 0,84% | 5,00 |
| 13.06.2025 | 72,35 | 72,35 | 72,35 | 72,35 | 1,25% | - |
| 12.06.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -0,20% | - |
| 11.06.2025 | 71,06 | 71,60 | 71,06 | 71,60 | 0,96% | 2,00 |
| 10.06.2025 | 70,92 | 70,92 | 70,92 | 70,92 | -1,49% | 21,00 |
| 09.06.2025 | 71,16 | 71,99 | 71,16 | 71,99 | 0,35% | 73,00 |
| 06.06.2025 | 70,93 | 71,74 | 70,93 | 71,74 | 1,72% | 131,00 |
| 05.06.2025 | 70,30 | 70,79 | 70,30 | 70,53 | -3,40% | 125,00 |
| 04.06.2025 | 73,01 | 73,01 | 73,01 | 73,01 | 1,77% | - |
| 03.06.2025 | 71,74 | 71,74 | 71,74 | 71,74 | 0,21% | - |
| 02.06.2025 | 70,38 | 71,59 | 70,38 | 71,59 | 1,70% | 80,00 |
| 30.05.2025 | 70,77 | 70,77 | 70,39 | 70,39 | -2,30% | 10,00 |
| 29.05.2025 | 72,05 | 72,05 | 72,05 | 72,05 | 0,19% | - |
| 28.05.2025 | 71,91 | 71,91 | 71,91 | 71,91 | 0,28% | - |
| 27.05.2025 | 71,68 | 71,71 | 71,68 | 71,71 | 0,39% | 40,00 |
| 26.05.2025 | 71,43 | 71,43 | 71,43 | 71,43 | -0,13% | - |
| 23.05.2025 | 71,52 | 71,52 | 71,52 | 71,52 | -0,72% | - |
| 22.05.2025 | 72,04 | 72,04 | 72,04 | 72,04 | -1,72% | - |
| 21.05.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -1,61% | - |
| 20.05.2025 | 74,71 | 74,71 | 74,50 | 74,50 | -1,53% | 150,00 |
| 19.05.2025 | 75,66 | 75,66 | 75,66 | 75,66 | -1,23% | - |
| 16.05.2025 | 76,39 | 76,60 | 76,39 | 76,60 | -0,31% | 15,00 |
| 15.05.2025 | 76,84 | 76,84 | 76,84 | 76,84 | -0,35% | - |
| 14.05.2025 | 77,11 | 77,11 | 77,11 | 77,11 | 1,41% | - |
| 13.05.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,26% | - |
| 12.05.2025 | 74,15 | 76,24 | 74,15 | 76,24 | 4,40% | 7,00 |
| 09.05.2025 | 73,03 | 73,03 | 73,03 | 73,03 | 2,58% | - |
| 08.05.2025 | 71,19 | 71,19 | 71,19 | 71,19 | 1,87% | - |
| 07.05.2025 | 69,81 | 69,88 | 69,81 | 69,88 | -0,82% | 10,00 |
| 06.05.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -1,83% | - |
| 05.05.2025 | 71,54 | 71,77 | 71,54 | 71,77 | -1,29% | 15,00 |
| 02.05.2025 | 71,38 | 72,71 | 71,38 | 72,71 | -3,81% | 150,00 |
| 30.04.2025 | 74,71 | 75,59 | 74,71 | 75,59 | -2,55% | 300,00 |
| 29.04.2025 | 76,90 | 77,57 | 76,90 | 77,57 | 2,99% | 165,00 |
| 28.04.2025 | 75,32 | 75,32 | 75,32 | 75,32 | -1,10% | - |
| 25.04.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 2,71% | - |
| 24.04.2025 | 74,15 | 74,15 | 74,15 | 74,15 | -2,25% | - |
| 23.04.2025 | 74,69 | 75,86 | 74,69 | 75,86 | 7,07% | 152,00 |
| 22.04.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -8,01% | - |
| 17.04.2025 | 74,96 | 77,05 | 74,96 | 77,02 | 5,56% | 154,00 |
| 16.04.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -0,14% | - |
| 15.04.2025 | 73,06 | 73,06 | 73,06 | 73,06 | 0,41% | - |
| 14.04.2025 | 72,83 | 72,83 | 72,76 | 72,76 | 0,32% | 105,00 |
| 11.04.2025 | 72,53 | 72,53 | 72,53 | 72,53 | -0,55% | - |
| 10.04.2025 | 76,70 | 76,70 | 72,93 | 72,93 | -5,73% | 255,00 |
| 09.04.2025 | 69,23 | 77,36 | 69,23 | 77,36 | 2,11% | 112,00 |
| 08.04.2025 | 74,55 | 75,76 | 74,55 | 75,76 | 3,07% | 2,00 |
| 07.04.2025 | 70,71 | 73,50 | 70,71 | 73,50 | -4,18% | 441,00 |
| 04.04.2025 | 83,17 | 83,17 | 76,71 | 76,71 | -13,28% | 5,00 |
| 03.04.2025 | 88,46 | 88,46 | 88,46 | 88,46 | -3,62% | - |
| 02.04.2025 | 91,78 | 91,78 | 91,78 | 91,78 | 0,68% | - |
| 01.04.2025 | 91,16 | 91,16 | 91,16 | 91,16 | 1,27% | - |
| 31.03.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -1,21% | - |
| 28.03.2025 | 91,12 | 91,12 | 91,12 | 91,12 | -2,73% | - |
| 27.03.2025 | 93,68 | 93,68 | 93,68 | 93,68 | -2,11% | - |
| 26.03.2025 | 94,57 | 95,70 | 94,57 | 95,70 | 1,47% | 10,00 |
| 25.03.2025 | 94,31 | 94,31 | 94,31 | 94,31 | 2,61% | - |
| 24.03.2025 | 91,91 | 91,91 | 91,91 | 91,91 | -0,70% | - |
| 21.03.2025 | 92,56 | 92,56 | 92,56 | 92,56 | 0,87% | - |
| 20.03.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 2,48% | - |
| 19.03.2025 | 89,54 | 89,54 | 89,54 | 89,54 | -0,11% | - |
| 18.03.2025 | 89,64 | 89,64 | 89,64 | 89,64 | 1,96% | - |
| 17.03.2025 | 87,92 | 87,92 | 87,92 | 87,92 | 1,94% | - |
| 14.03.2025 | 86,25 | 86,25 | 86,25 | 86,25 | 1,54% | - |
| 13.03.2025 | 84,94 | 84,94 | 84,94 | 84,94 | 0,19% | - |
| 12.03.2025 | 84,78 | 84,78 | 84,78 | 84,78 | 1,12% | - |
| 11.03.2025 | 83,84 | 83,84 | 83,84 | 83,84 | 2,33% | - |
| 10.03.2025 | 82,06 | 82,06 | 81,89 | 81,93 | -0,96% | 108,00 |
| 07.03.2025 | 82,72 | 82,72 | 82,72 | 82,72 | 0,12% | - |
| 06.03.2025 | 84,67 | 84,67 | 82,62 | 82,62 | -1,98% | 35,00 |
| 05.03.2025 | 88,26 | 88,26 | 84,29 | 84,29 | -8,52% | 188,00 |