103,250€
-1,67%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 105,56 | 106,31 | 101,78 | 103,26 | -2,00% | - |
| 21.01.2025 | 105,33 | 107,44 | 104,73 | 105,37 | 0,35% | - |
| 20.01.2025 | 105,74 | 105,83 | 104,88 | 105,00 | -0,96% | - |
| 17.01.2025 | 105,75 | 106,87 | 104,69 | 106,02 | 0,50% | - |
| 16.01.2025 | 104,00 | 105,49 | 103,58 | 105,49 | 1,60% | 30,00 |
| 15.01.2025 | 103,06 | 104,74 | 102,84 | 103,83 | 0,84% | 4,00 |
| 14.01.2025 | 101,59 | 104,03 | 101,17 | 102,97 | 1,16% | - |
| 13.01.2025 | 99,44 | 102,26 | 99,11 | 101,79 | 2,49% | - |
| 10.01.2025 | 99,74 | 101,95 | 98,57 | 99,32 | -0,39% | - |
| 09.01.2025 | 99,67 | 99,94 | 99,52 | 99,71 | -0,01% | - |
| 08.01.2025 | 98,31 | 100,20 | 98,26 | 99,72 | 1,54% | - |
| 07.01.2025 | 97,67 | 99,08 | 96,96 | 98,21 | 0,41% | - |
| 06.01.2025 | 99,77 | 100,16 | 97,45 | 97,80 | -2,01% | 100,00 |
| 03.01.2025 | 99,20 | 100,73 | 98,96 | 99,81 | 0,63% | - |
| 02.01.2025 | 97,08 | 99,97 | 96,95 | 99,19 | 3,58% | - |
| 30.12.2024 | 96,30 | 97,11 | 95,76 | 95,76 | -1,00% | - |
| 27.12.2024 | 96,78 | 97,29 | 96,22 | 96,73 | -0,32% | 75,00 |
| 23.12.2024 | 96,32 | 97,17 | 95,01 | 97,04 | 1,07% | - |
| 20.12.2024 | 94,12 | 96,36 | 93,39 | 96,01 | 1,93% | 148,00 |
| 19.12.2024 | 94,48 | 95,40 | 93,73 | 94,20 | 0,04% | - |
| 18.12.2024 | 97,01 | 97,21 | 94,16 | 94,16 | -2,95% | - |
| 17.12.2024 | 97,70 | 97,82 | 95,33 | 97,03 | -0,86% | 425,00 |
| 16.12.2024 | 99,04 | 99,32 | 97,36 | 97,87 | -1,20% | - |
| 13.12.2024 | 99,86 | 100,26 | 98,48 | 99,06 | -0,75% | 600,00 |
| 12.12.2024 | 99,06 | 100,39 | 98,85 | 99,81 | 0,33% | - |
| 11.12.2024 | 99,13 | 100,58 | 99,11 | 99,48 | 0,41% | - |
| 10.12.2024 | 99,52 | 100,73 | 98,90 | 99,07 | -0,52% | - |
| 09.12.2024 | 103,25 | 103,82 | 99,29 | 99,59 | -3,47% | 452,00 |
| 06.12.2024 | 104,08 | 104,28 | 102,42 | 103,17 | -0,90% | 15,00 |
| 05.12.2024 | 103,42 | 104,61 | 102,23 | 104,11 | 0,69% | - |
| 04.12.2024 | 105,37 | 106,04 | 102,23 | 103,40 | -1,67% | 290,00 |
| 03.12.2024 | 105,20 | 105,92 | 104,61 | 105,16 | -0,05% | - |
| 02.12.2024 | 107,68 | 108,36 | 104,65 | 105,21 | -1,98% | - |
| 29.11.2024 | 107,22 | 108,23 | 106,57 | 107,33 | -0,11% | - |
| 28.11.2024 | 106,85 | 107,67 | 106,40 | 107,45 | 0,84% | - |
| 27.11.2024 | 108,29 | 109,95 | 105,90 | 106,55 | -1,52% | - |
| 26.11.2024 | 106,47 | 108,89 | 105,87 | 108,19 | 1,78% | - |
| 25.11.2024 | 112,33 | 114,62 | 103,72 | 106,30 | -5,44% | 100,00 |
| 22.11.2024 | 111,59 | 119,49 | 109,68 | 112,42 | 0,92% | 180,00 |
| 21.11.2024 | 107,30 | 111,85 | 107,15 | 111,40 | 3,80% | 105,00 |
| 20.11.2024 | 107,11 | 108,38 | 106,60 | 107,32 | 0,52% | - |
| 19.11.2024 | 106,27 | 107,00 | 105,02 | 106,77 | 0,52% | - |
| 18.11.2024 | 104,24 | 106,78 | 103,74 | 106,22 | 1,87% | - |
| 15.11.2024 | 101,79 | 104,54 | 101,05 | 104,27 | 1,65% | 15,00 |
| 14.11.2024 | 102,41 | 104,36 | 101,41 | 102,58 | 0,13% | 11.500,00 |
| 13.11.2024 | 101,43 | 102,72 | 100,37 | 102,45 | 0,91% | - |
| 12.11.2024 | 102,45 | 124,65 | 100,69 | 101,53 | -0,79% | 657,00 |
| 11.11.2024 | 100,06 | 103,36 | 98,38 | 102,34 | 2,40% | 400,00 |
| 08.11.2024 | 96,64 | 99,95 | 96,30 | 99,95 | 3,64% | - |
| 07.11.2024 | 95,28 | 96,86 | 91,94 | 96,44 | 1,27% | - |
| 06.11.2024 | 93,24 | 99,79 | 85,21 | 95,23 | 5,54% | 1.050,00 |
| 05.11.2024 | 88,02 | 90,35 | 87,52 | 90,24 | 2,59% | - |
| 04.11.2024 | 85,69 | 88,14 | 83,33 | 87,96 | 1,59% | - |
| 01.11.2024 | 88,44 | 90,23 | 85,68 | 86,58 | -3,12% | 60,00 |
| 31.10.2024 | 88,33 | 90,30 | 88,15 | 89,37 | 0,72% | - |
| 30.10.2024 | 88,09 | 89,93 | 87,77 | 88,73 | 0,18% | - |
| 29.10.2024 | 88,76 | 89,16 | 87,84 | 88,57 | -0,25% | - |
| 28.10.2024 | 89,98 | 90,00 | 85,45 | 88,79 | -0,85% | 40,00 |
| 25.10.2024 | 89,98 | 90,37 | 89,04 | 89,55 | -0,49% | 85,00 |
| 24.10.2024 | 89,55 | 90,38 | 88,90 | 89,99 | 0,30% | 22,00 |
| 23.10.2024 | 89,87 | 90,92 | 89,50 | 89,72 | -0,55% | - |
| 22.10.2024 | 89,33 | 90,40 | 88,98 | 90,22 | 0,77% | - |
| 21.10.2024 | 89,50 | 90,68 | 88,87 | 89,54 | 0,10% | - |
| 18.10.2024 | 88,92 | 89,50 | 88,33 | 89,45 | 0,61% | - |
| 17.10.2024 | 88,05 | 89,56 | 87,96 | 88,91 | 0,93% | 200,00 |
| 16.10.2024 | 87,15 | 88,41 | 87,12 | 88,10 | 0,95% | 1.314,00 |
| 15.10.2024 | 89,15 | 89,20 | 86,59 | 87,27 | -2,45% | 200,00 |
| 14.10.2024 | 88,39 | 89,83 | 87,41 | 89,46 | 1,27% | - |
| 11.10.2024 | 86,56 | 88,34 | 86,34 | 88,34 | 2,02% | - |
| 10.10.2024 | 86,66 | 87,34 | 86,26 | 86,59 | -0,03% | - |
| 09.10.2024 | 85,21 | 86,74 | 84,89 | 86,62 | 1,59% | - |
| 08.10.2024 | 86,40 | 86,47 | 83,34 | 85,26 | -1,42% | - |
| 07.10.2024 | 86,77 | 87,48 | 86,19 | 86,49 | -0,34% | - |
| 04.10.2024 | 85,95 | 87,09 | 85,85 | 86,78 | 1,00% | - |
| 03.10.2024 | 84,56 | 86,20 | 84,08 | 85,93 | 1,63% | - |
| 02.10.2024 | 83,18 | 84,61 | 83,04 | 84,55 | 1,40% | - |
| 01.10.2024 | 81,74 | 83,82 | 81,28 | 83,39 | 1,88% | - |
| 30.09.2024 | 80,80 | 81,91 | 80,03 | 81,85 | 1,31% | - |
| 27.09.2024 | 79,94 | 81,79 | 78,47 | 80,80 | 1,30% | - |
| 26.09.2024 | 85,22 | 88,38 | 79,49 | 79,76 | -6,31% | - |
| 25.09.2024 | 84,80 | 85,40 | 84,60 | 85,14 | -0,06% | - |
| 24.09.2024 | 85,69 | 86,38 | 85,02 | 85,19 | -0,66% | 80,00 |
| 23.09.2024 | 84,29 | 85,84 | 84,17 | 85,76 | 1,85% | - |
| 20.09.2024 | 83,95 | 84,65 | 83,40 | 84,20 | 0,25% | - |
| 19.09.2024 | 84,90 | 87,93 | 82,55 | 83,99 | -0,68% | - |
| 18.09.2024 | 85,23 | 85,46 | 84,19 | 84,57 | -0,69% | - |
| 17.09.2024 | 84,15 | 85,44 | 83,99 | 85,15 | 1,16% | - |
| 16.09.2024 | 82,57 | 87,88 | 81,87 | 84,17 | 2,09% | - |
| 13.09.2024 | 81,62 | 82,45 | 81,38 | 82,45 | 0,83% | - |
| 12.09.2024 | 81,99 | 82,65 | 79,01 | 81,77 | -0,16% | 69,00 |
| 11.09.2024 | 82,67 | 83,13 | 80,96 | 81,90 | -1,57% | - |
| 10.09.2024 | 83,24 | 84,30 | 81,99 | 83,21 | -0,21% | - |
| 09.09.2024 | 82,42 | 83,89 | 82,31 | 83,39 | 1,57% | - |
| 06.09.2024 | 82,63 | 83,43 | 81,77 | 82,10 | -0,73% | - |
| 05.09.2024 | 82,39 | 83,42 | 79,18 | 82,70 | 0,28% | - |
| 04.09.2024 | 83,14 | 84,14 | 81,98 | 82,47 | -1,28% | - |
| 03.09.2024 | 83,17 | 84,69 | 82,40 | 83,54 | 0,27% | - |
| 02.09.2024 | 83,56 | 83,75 | 82,90 | 83,32 | -0,31% | 60,00 |
| 30.08.2024 | 81,47 | 83,74 | 80,92 | 83,57 | 2,72% | - |
| 29.08.2024 | 79,44 | 84,43 | 72,92 | 81,36 | 2,48% | - |