75,680€
-0,04%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 76,18 | 76,28 | 73,98 | 75,99 | 0,29% | - |
| 24.04.2025 | 74,32 | 76,32 | 71,62 | 75,77 | 1,40% | - |
| 23.04.2025 | 74,81 | 76,77 | 74,17 | 74,72 | 1,56% | - |
| 22.04.2025 | 70,81 | 73,81 | 70,81 | 73,58 | -2,99% | - |
| 17.04.2025 | 75,27 | 77,67 | 74,38 | 75,85 | 1,84% | - |
| 16.04.2025 | 73,38 | 75,83 | 73,28 | 74,48 | -0,05% | - |
| 15.04.2025 | 73,34 | 76,56 | 73,01 | 74,51 | 1,47% | - |
| 14.04.2025 | 72,87 | 74,89 | 72,46 | 73,43 | 0,91% | - |
| 11.04.2025 | 72,67 | 73,17 | 69,44 | 72,77 | 0,36% | - |
| 10.04.2025 | 77,28 | 77,53 | 70,20 | 72,51 | -6,52% | 150,00 |
| 09.04.2025 | 69,81 | 78,47 | 68,45 | 77,57 | 7,99% | - |
| 08.04.2025 | 74,98 | 77,07 | 70,56 | 71,83 | -3,06% | - |
| 07.04.2025 | 71,40 | 106,92 | 49,02 | 74,09 | 0,26% | 40,00 |
| 04.04.2025 | 83,42 | 83,77 | 73,44 | 73,90 | -12,07% | - |
| 03.04.2025 | 88,93 | 89,12 | 83,96 | 84,04 | -9,12% | - |
| 02.04.2025 | 92,07 | 92,71 | 90,59 | 92,47 | 1,15% | - |
| 01.04.2025 | 91,47 | 92,59 | 90,39 | 91,42 | -0,33% | - |
| 31.03.2025 | 90,86 | 92,34 | 90,24 | 91,73 | 1,71% | 105,00 |
| 28.03.2025 | 91,37 | 91,75 | 89,89 | 90,19 | -1,36% | - |
| 27.03.2025 | 94,16 | 94,37 | 90,81 | 91,43 | -2,27% | - |
| 26.03.2025 | 94,82 | 96,14 | 93,54 | 93,55 | -1,24% | - |
| 25.03.2025 | 94,66 | 95,74 | 94,17 | 94,72 | 0,69% | - |
| 24.03.2025 | 92,35 | 95,08 | 92,00 | 94,07 | 1,95% | - |
| 21.03.2025 | 92,93 | 92,93 | 91,14 | 92,28 | 0,50% | - |
| 20.03.2025 | 92,06 | 93,01 | 91,68 | 91,82 | 0,15% | 12,00 |
| 19.03.2025 | 89,79 | 92,56 | 89,77 | 91,68 | 2,44% | - |
| 18.03.2025 | 90,35 | 91,38 | 87,76 | 89,50 | -0,72% | - |
| 17.03.2025 | 88,32 | 91,04 | 87,98 | 90,15 | 1,67% | - |
| 14.03.2025 | 86,55 | 89,36 | 86,07 | 88,66 | 2,03% | - |
| 13.03.2025 | 85,49 | 87,28 | 84,87 | 86,90 | 1,39% | - |
| 12.03.2025 | 85,07 | 88,26 | 78,08 | 85,71 | 0,36% | - |
| 11.03.2025 | 84,28 | 85,64 | 82,45 | 85,40 | 1,21% | - |
| 10.03.2025 | 82,36 | 85,50 | 81,62 | 84,38 | 2,25% | - |
| 07.03.2025 | 82,90 | 83,26 | 80,52 | 82,52 | -0,82% | - |
| 06.03.2025 | 85,05 | 85,08 | 82,28 | 83,20 | -2,20% | 600,00 |
| 05.03.2025 | 88,89 | 88,89 | 84,04 | 85,07 | -3,78% | - |
| 04.03.2025 | 92,42 | 92,42 | 88,20 | 88,41 | -4,04% | - |
| 03.03.2025 | 96,57 | 96,99 | 90,34 | 92,14 | -4,74% | - |
| 28.02.2025 | 93,02 | 96,87 | 92,79 | 96,72 | 4,13% | - |
| 27.02.2025 | 91,60 | 93,82 | 91,28 | 92,88 | 1,69% | - |
| 26.02.2025 | 91,46 | 91,73 | 89,08 | 91,34 | 0,26% | - |
| 25.02.2025 | 94,56 | 95,84 | 87,95 | 91,11 | -2,87% | 240,00 |
| 24.02.2025 | 93,84 | 95,49 | 92,97 | 93,80 | 0,03% | - |
| 21.02.2025 | 94,01 | 95,13 | 93,05 | 93,77 | -0,16% | - |
| 20.02.2025 | 94,90 | 95,03 | 92,32 | 93,92 | -1,27% | - |
| 19.02.2025 | 94,40 | 95,90 | 94,27 | 95,13 | 0,78% | - |
| 18.02.2025 | 93,19 | 95,06 | 92,82 | 94,40 | 1,51% | - |
| 17.02.2025 | 93,38 | 93,38 | 92,70 | 93,00 | -0,30% | 88,00 |
| 14.02.2025 | 94,75 | 95,22 | 93,28 | 93,28 | -1,43% | - |
| 13.02.2025 | 93,74 | 94,78 | 93,20 | 94,63 | 0,72% | - |
| 12.02.2025 | 95,49 | 97,13 | 93,62 | 93,95 | -1,61% | 14,00 |
| 11.02.2025 | 95,55 | 96,39 | 94,34 | 95,49 | -0,30% | - |
| 10.02.2025 | 93,06 | 96,98 | 92,69 | 95,77 | 3,27% | - |
| 07.02.2025 | 92,30 | 93,21 | 91,32 | 92,74 | 0,55% | - |
| 06.02.2025 | 94,37 | 95,93 | 91,68 | 92,23 | -1,95% | - |
| 05.02.2025 | 93,09 | 94,59 | 92,88 | 94,06 | 0,69% | - |
| 04.02.2025 | 94,67 | 96,61 | 93,18 | 93,42 | -1,61% | - |
| 03.02.2025 | 92,46 | 95,38 | 90,70 | 94,95 | 1,38% | - |
| 31.01.2025 | 94,87 | 97,53 | 93,31 | 93,66 | -2,48% | - |
| 30.01.2025 | 96,54 | 97,43 | 95,60 | 96,04 | -0,37% | - |
| 29.01.2025 | 96,35 | 98,35 | 95,76 | 96,40 | -0,07% | - |
| 28.01.2025 | 95,92 | 97,80 | 95,44 | 96,47 | 0,73% | - |
| 27.01.2025 | 99,33 | 100,11 | 94,95 | 95,77 | -3,80% | - |
| 24.01.2025 | 100,25 | 101,06 | 98,19 | 99,56 | -0,54% | - |
| 23.01.2025 | 102,07 | 103,41 | 99,61 | 100,10 | -1,95% | 760,00 |
| 22.01.2025 | 105,56 | 106,31 | 101,78 | 102,09 | -3,11% | - |
| 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% | - |