66,780€
1,38%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 66,45 | 68,14 | 65,84 | 65,87 | -1,48% | - |
| 22.01.2026 | 64,92 | 66,96 | 64,58 | 66,86 | 3,07% | - |
| 21.01.2026 | 63,30 | 65,08 | 63,30 | 64,87 | 2,66% | 1.540,00 |
| 20.01.2026 | 63,82 | 64,35 | 62,90 | 63,19 | -1,55% | - |
| 19.01.2026 | 64,50 | 64,50 | 62,96 | 64,19 | 0,05% | 7.300,00 |
| 16.01.2026 | 63,33 | 64,33 | 62,36 | 64,16 | 1,49% | - |
| 15.01.2026 | 65,16 | 65,34 | 63,10 | 63,22 | -3,01% | 768,00 |
| 14.01.2026 | 63,61 | 65,93 | 63,45 | 65,18 | 2,20% | - |
| 13.01.2026 | 62,13 | 63,95 | 62,10 | 63,78 | 2,58% | - |
| 12.01.2026 | 62,48 | 63,02 | 61,77 | 62,17 | -0,29% | 8.727,00 |
| 09.01.2026 | 62,14 | 63,03 | 62,05 | 62,35 | 0,48% | 1.920,00 |
| 08.01.2026 | 60,34 | 62,64 | 60,33 | 62,05 | 2,63% | 147,00 |
| 07.01.2026 | 61,05 | 61,32 | 60,40 | 60,46 | -0,38% | - |
| 06.01.2026 | 62,77 | 63,32 | 60,46 | 60,69 | -3,48% | - |
| 05.01.2026 | 64,10 | 64,96 | 61,13 | 62,88 | -0,62% | 6.900,00 |
| 02.01.2026 | 62,58 | 63,95 | 61,88 | 63,27 | 1,01% | - |
| 30.12.2025 | 62,52 | 63,11 | 62,49 | 62,64 | -0,07% | 100,00 |
| 29.12.2025 | 61,88 | 62,84 | 61,74 | 62,69 | 0,75% | - |
| 23.12.2025 | 61,81 | 62,32 | 61,51 | 62,22 | 1,58% | - |
| 22.12.2025 | 61,28 | 62,01 | 61,10 | 61,25 | -0,08% | - |
| 19.12.2025 | 61,03 | 62,05 | 61,03 | 61,30 | 0,21% | - |
| 18.12.2025 | 62,21 | 62,78 | 60,96 | 61,17 | -0,59% | 150,00 |
| 17.12.2025 | 60,73 | 61,57 | 60,17 | 61,54 | -0,46% | - |
| 16.12.2025 | 61,82 | 61,87 | 60,25 | 61,82 | -0,56% | 40,00 |
| 15.12.2025 | 62,90 | 63,39 | 61,68 | 62,17 | -0,56% | - |
| 12.12.2025 | 62,85 | 63,58 | 62,23 | 62,52 | -0,29% | - |
| 11.12.2025 | 62,87 | 63,56 | 7,64 | 62,70 | -0,28% | - |
| 10.12.2025 | 64,45 | 64,75 | 62,85 | 62,88 | -2,28% | - |
| 09.12.2025 | 64,38 | 65,32 | 64,26 | 64,34 | -0,31% | - |
| 08.12.2025 | 65,53 | 65,74 | 64,18 | 64,54 | -1,90% | - |
| 05.12.2025 | 65,37 | 66,06 | 65,09 | 65,79 | 2,37% | - |
| 04.12.2025 | 64,35 | 65,43 | 64,14 | 64,27 | 0,34% | 50,00 |
| 03.12.2025 | 62,89 | 64,36 | 62,86 | 64,05 | 1,86% | - |
| 02.12.2025 | 63,41 | 63,61 | 62,85 | 62,88 | -0,51% | - |
| 01.12.2025 | 62,35 | 63,85 | 62,16 | 63,20 | 1,20% | - |
| 28.11.2025 | 61,75 | 62,87 | 61,73 | 62,45 | 1,31% | - |
| 27.11.2025 | 61,67 | 61,78 | 61,65 | 61,65 | -0,15% | - |
| 26.11.2025 | 61,30 | 62,19 | 61,18 | 61,74 | 0,78% | 160,00 |
| 25.11.2025 | 60,89 | 61,39 | 60,40 | 61,26 | 0,61% | - |
| 24.11.2025 | 61,31 | 61,44 | 60,29 | 60,89 | -0,18% | 32,00 |
| 21.11.2025 | 60,61 | 61,40 | 60,19 | 61,00 | 0,07% | - |
| 20.11.2025 | 60,67 | 61,49 | 59,93 | 60,96 | 2,01% | 150,00 |
| 19.11.2025 | 59,90 | 60,54 | 59,01 | 59,76 | 0,39% | 300,00 |
| 18.11.2025 | 59,07 | 60,00 | 58,83 | 59,53 | 0,62% | - |
| 17.11.2025 | 60,76 | 61,27 | 59,10 | 59,16 | -2,23% | - |
| 14.11.2025 | 59,65 | 61,01 | 59,27 | 60,51 | 1,21% | - |
| 13.11.2025 | 59,61 | 60,14 | 59,25 | 59,79 | 0,56% | - |
| 12.11.2025 | 59,73 | 60,26 | 59,14 | 59,45 | 0,24% | - |
| 11.11.2025 | 58,79 | 59,89 | 58,62 | 59,31 | 1,32% | - |
| 10.11.2025 | 59,04 | 59,51 | 57,93 | 58,54 | 0,29% | - |
| 07.11.2025 | 59,24 | 59,26 | 58,29 | 58,37 | -0,48% | - |
| 06.11.2025 | 57,88 | 59,01 | 57,53 | 58,65 | 1,24% | - |
| 05.11.2025 | 56,08 | 58,23 | 55,32 | 57,93 | 3,58% | - |
| 04.11.2025 | 56,48 | 56,68 | 55,75 | 55,93 | -1,57% | - |
| 03.11.2025 | 57,52 | 58,00 | 55,87 | 56,82 | -2,32% | - |
| 31.10.2025 | 57,71 | 58,66 | 57,09 | 58,17 | 0,10% | - |
| 30.10.2025 | 57,99 | 58,64 | 57,36 | 58,11 | -0,08% | - |
| 29.10.2025 | 59,94 | 60,44 | 57,80 | 58,16 | -1,80% | - |
| 28.10.2025 | 59,37 | 60,27 | 58,51 | 59,22 | 0,10% | - |
| 27.10.2025 | 59,44 | 59,78 | 58,83 | 59,16 | -1,50% | 180,00 |
| 24.10.2025 | 60,27 | 60,59 | 58,84 | 60,06 | -1,18% | - |
| 23.10.2025 | 59,96 | 61,31 | 59,66 | 60,78 | 1,95% | - |
| 22.10.2025 | 59,43 | 61,35 | 58,76 | 59,62 | 1,58% | - |
| 21.10.2025 | 58,91 | 59,59 | 58,68 | 58,69 | 0,43% | 300,00 |
| 20.10.2025 | 58,53 | 59,15 | 58,22 | 58,44 | 0,53% | 35,00 |
| 17.10.2025 | 57,14 | 58,36 | 56,78 | 58,13 | -0,69% | 33,00 |
| 16.10.2025 | 59,25 | 59,55 | 58,54 | 58,54 | -1,16% | - |
| 15.10.2025 | 60,02 | 60,72 | 59,14 | 59,22 | -0,77% | - |
| 14.10.2025 | 59,80 | 63,82 | 59,01 | 59,68 | -0,40% | 600,00 |
| 13.10.2025 | 60,30 | 61,61 | 59,33 | 59,92 | -0,15% | 100,00 |
| 10.10.2025 | 61,71 | 62,24 | 59,51 | 60,01 | -3,09% | - |
| 09.10.2025 | 62,27 | 63,08 | 61,86 | 61,93 | -0,78% | - |
| 08.10.2025 | 62,39 | 62,60 | 61,13 | 62,41 | 1,02% | - |
| 07.10.2025 | 62,08 | 62,72 | 61,41 | 61,78 | -0,83% | - |
| 06.10.2025 | 62,24 | 63,13 | 61,80 | 62,30 | 0,63% | - |
| 03.10.2025 | 61,96 | 62,57 | 61,65 | 61,91 | 0,28% | - |
| 02.10.2025 | 62,07 | 62,77 | 61,63 | 61,74 | -0,29% | - |
| 01.10.2025 | 61,79 | 62,30 | 61,20 | 61,92 | -0,23% | - |
| 30.09.2025 | 62,27 | 62,30 | 61,09 | 62,06 | -0,18% | 11,00 |
| 29.09.2025 | 63,44 | 63,66 | 61,36 | 62,17 | -1,10% | 450,00 |
| 26.09.2025 | 62,91 | 64,37 | 62,75 | 62,86 | 0,40% | - |
| 25.09.2025 | 62,76 | 63,37 | 62,51 | 62,61 | 0,11% | - |
| 24.09.2025 | 61,61 | 63,35 | 61,57 | 62,54 | 1,89% | - |
| 23.09.2025 | 60,72 | 62,17 | 60,71 | 61,38 | 0,79% | - |
| 22.09.2025 | 60,89 | 61,40 | 60,26 | 60,90 | -2,31% | - |
| 19.09.2025 | 62,48 | 62,83 | 60,41 | 62,34 | -0,87% | 150,00 |
| 18.09.2025 | 61,94 | 63,12 | 61,78 | 62,89 | 1,60% | - |
| 17.09.2025 | 61,43 | 62,08 | 60,98 | 61,90 | 0,91% | 26,00 |
| 16.09.2025 | 61,71 | 62,01 | 61,01 | 61,34 | -0,39% | - |
| 15.09.2025 | 62,34 | 62,52 | 61,58 | 61,58 | -2,12% | - |
| 12.09.2025 | 62,52 | 62,92 | 62,13 | 62,92 | 1,13% | - |
| 11.09.2025 | 62,74 | 62,92 | 61,77 | 62,21 | 1,66% | - |
| 10.09.2025 | 61,31 | 61,72 | 61,18 | 61,20 | -0,75% | - |
| 09.09.2025 | 60,70 | 62,00 | 60,70 | 61,66 | 1,90% | 400,00 |
| 08.09.2025 | 62,49 | 62,87 | 60,42 | 60,51 | -1,91% | 500,00 |
| 05.09.2025 | 63,80 | 63,83 | 60,19 | 61,69 | -3,38% | - |
| 04.09.2025 | 63,35 | 63,98 | 63,24 | 63,85 | 1,28% | - |
| 03.09.2025 | 64,19 | 64,50 | 63,04 | 63,04 | -0,96% | - |
| 02.09.2025 | 65,70 | 66,06 | 63,22 | 63,65 | -2,79% | - |
| 01.09.2025 | 65,19 | 71,09 | 65,06 | 65,48 | 0,24% | - |