75,960€
2,44%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 76,44 | 76,59 | 75,26 | 75,34 | 1,60% | - |
| 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 |
| 04.03.2025 | 92,13 | 92,14 | 91,15 | 92,14 | -4,27% | 466,00 |
| 03.03.2025 | 96,25 | 96,25 | 96,25 | 96,25 | 3,78% | - |
| 28.02.2025 | 92,74 | 92,74 | 92,74 | 92,74 | 1,49% | - |
| 27.02.2025 | 91,38 | 91,38 | 91,38 | 91,38 | 0,38% | - |
| 26.02.2025 | 91,16 | 91,50 | 91,03 | 91,03 | 0,98% | 135,00 |
| 25.02.2025 | 94,21 | 94,21 | 89,66 | 90,15 | -3,70% | 266,00 |
| 24.02.2025 | 93,61 | 93,61 | 93,61 | 93,61 | -0,12% | - |
| 21.02.2025 | 93,72 | 93,72 | 93,72 | 93,72 | -1,09% | - |
| 20.02.2025 | 94,75 | 94,75 | 94,75 | 94,75 | 0,79% | - |
| 19.02.2025 | 94,01 | 94,01 | 94,01 | 94,01 | 1,12% | - |
| 18.02.2025 | 92,97 | 92,97 | 92,97 | 92,97 | -0,09% | - |
| 17.02.2025 | 93,06 | 93,06 | 93,05 | 93,05 | -1,37% | 250,00 |
| 14.02.2025 | 94,34 | 94,34 | 94,34 | 94,34 | 0,62% | - |
| 13.02.2025 | 93,27 | 93,85 | 93,27 | 93,76 | -1,45% | 192,00 |
| 12.02.2025 | 95,14 | 95,14 | 95,14 | 95,14 | -0,45% | - |
| 11.02.2025 | 95,24 | 95,57 | 95,24 | 95,57 | -0,63% | 5,00 |
| 10.02.2025 | 93,04 | 96,18 | 93,04 | 96,18 | 4,53% | 5,00 |
| 07.02.2025 | 91,93 | 92,01 | 91,93 | 92,01 | -2,15% | 99,00 |
| 06.02.2025 | 94,03 | 94,03 | 94,03 | 94,03 | -0,18% | - |
| 05.02.2025 | 92,63 | 94,20 | 92,63 | 94,20 | -0,56% | 836,00 |
| 04.02.2025 | 94,37 | 94,73 | 94,37 | 94,73 | 2,26% | 163,00 |
| 03.02.2025 | 91,60 | 92,64 | 91,60 | 92,64 | -1,54% | 84,00 |
| 31.01.2025 | 95,03 | 95,03 | 94,09 | 94,09 | -2,24% | 40,00 |
| 30.01.2025 | 96,25 | 96,25 | 96,25 | 96,25 | 0,11% | - |
| 29.01.2025 | 96,14 | 96,14 | 96,14 | 96,14 | 0,33% | - |
| 28.01.2025 | 95,82 | 95,82 | 95,82 | 95,82 | -1,96% | - |
| 27.01.2025 | 99,12 | 99,12 | 97,74 | 97,74 | -2,63% | 5,00 |
| 24.01.2025 | 100,66 | 100,66 | 99,47 | 100,38 | -1,18% | 172,00 |
| 23.01.2025 | 101,72 | 102,34 | 101,58 | 101,58 | -3,42% | 318,00 |
| 22.01.2025 | 105,18 | 105,18 | 105,18 | 105,18 | 0,17% | - |
| 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% | - |