78,600€
0,26%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 78,70 | 78,70 | 78,35 | 78,50 | 0,17% | - |
| 26.06.2026 | 78,47 | 79,21 | 77,68 | 78,37 | -0,43% | - |
| 25.06.2026 | 76,78 | 79,06 | 76,22 | 78,71 | 2,37% | - |
| 24.06.2026 | 77,31 | 77,65 | 75,86 | 76,89 | -0,67% | - |
| 23.06.2026 | 75,30 | 77,45 | 74,94 | 77,41 | 2,48% | 21,00 |
| 22.06.2026 | 74,20 | 75,65 | 73,65 | 75,54 | 2,15% | 45,00 |
| 19.06.2026 | 74,17 | 74,36 | 73,95 | 73,95 | -0,23% | - |
| 18.06.2026 | 74,65 | 74,85 | 72,45 | 74,12 | -0,44% | 720,00 |
| 17.06.2026 | 74,33 | 74,76 | 73,77 | 74,45 | 0,13% | - |
| 16.06.2026 | 75,22 | 75,68 | 73,65 | 74,35 | -1,51% | 9.470,00 |
| 15.06.2026 | 77,00 | 77,48 | 75,00 | 75,49 | -3,54% | 5.247,00 |
| 12.06.2026 | 77,20 | 79,12 | 76,53 | 78,26 | 1,62% | 1.800,00 |
| 11.06.2026 | 78,70 | 80,00 | 77,01 | 77,01 | -1,86% | 114,00 |
| 10.06.2026 | 75,93 | 79,24 | 75,39 | 78,47 | 3,18% | - |
| 09.06.2026 | 76,43 | 76,57 | 74,83 | 76,05 | -0,45% | - |
| 08.06.2026 | 77,44 | 78,07 | 76,14 | 76,39 | -0,24% | - |
| 05.06.2026 | 76,55 | 77,53 | 76,03 | 76,57 | 0,09% | - |
| 04.06.2026 | 74,73 | 76,73 | 74,13 | 76,50 | 2,27% | - |
| 03.06.2026 | 74,53 | 76,45 | 74,51 | 74,80 | 0,34% | - |
| 02.06.2026 | 72,72 | 74,73 | 72,64 | 74,55 | 2,05% | 2.240,00 |
| 01.06.2026 | 72,23 | 74,64 | 72,13 | 73,05 | 1,46% | 6.450,00 |
| 29.05.2026 | 74,83 | 74,93 | 71,57 | 72,00 | -3,65% | - |
| 28.05.2026 | 76,07 | 76,90 | 74,73 | 74,73 | -1,50% | - |
| 27.05.2026 | 77,80 | 78,04 | 75,66 | 75,87 | -2,42% | 1.125,00 |
| 26.05.2026 | 79,34 | 80,76 | 77,75 | 77,75 | -1,89% | 3.700,00 |
| 25.05.2026 | 78,25 | 79,61 | 78,25 | 79,25 | -2,14% | - |
| 22.05.2026 | 79,85 | 81,46 | 79,41 | 80,98 | 1,61% | - |
| 21.05.2026 | 79,23 | 80,76 | 78,84 | 79,70 | 0,58% | - |
| 20.05.2026 | 82,06 | 82,76 | 79,13 | 79,24 | -3,46% | 1.800,00 |
| 19.05.2026 | 80,03 | 82,41 | 79,99 | 82,08 | 2,18% | 1.882,00 |
| 18.05.2026 | 78,82 | 80,41 | 78,41 | 80,33 | 1,13% | 312,00 |
| 15.05.2026 | 78,24 | 79,74 | 77,86 | 79,43 | 1,86% | - |
| 14.05.2026 | 76,02 | 78,09 | 75,46 | 77,98 | 2,81% | 24,00 |
| 13.05.2026 | 75,35 | 75,97 | 74,49 | 75,85 | 0,69% | - |
| 12.05.2026 | 74,59 | 75,83 | 74,14 | 75,33 | 1,06% | - |
| 11.05.2026 | 72,62 | 74,64 | 72,26 | 74,54 | 3,11% | - |
| 08.05.2026 | 73,23 | 73,47 | 71,75 | 72,29 | -1,24% | - |
| 07.05.2026 | 72,96 | 73,27 | 71,07 | 73,20 | 0,44% | 459,00 |
| 06.05.2026 | 76,87 | 76,91 | 72,15 | 72,88 | -5,33% | - |
| 05.05.2026 | 77,69 | 77,75 | 76,39 | 76,98 | -0,68% | - |
| 04.05.2026 | 76,22 | 77,97 | 75,66 | 77,51 | -1,62% | - |
| 30.04.2026 | 76,10 | 78,83 | 75,05 | 78,79 | 3,45% | - |
| 29.04.2026 | 76,82 | 79,14 | 75,70 | 76,16 | -0,79% | 555,00 |
| 28.04.2026 | 75,01 | 77,19 | 74,99 | 76,77 | 2,46% | - |
| 27.04.2026 | 74,47 | 75,40 | 74,17 | 74,93 | 0,32% | - |
| 24.04.2026 | 74,61 | 74,92 | 73,51 | 74,69 | 0,05% | 5.420,00 |
| 23.04.2026 | 73,09 | 74,71 | 73,09 | 74,65 | 0,96% | 360,00 |
| 22.04.2026 | 72,42 | 74,04 | 71,41 | 73,94 | 2,37% | - |
| 21.04.2026 | 71,23 | 72,41 | 70,85 | 72,23 | 1,59% | 300,00 |
| 20.04.2026 | 72,05 | 72,76 | 70,39 | 71,10 | 0,20% | 2.400,00 |
| 17.04.2026 | 72,50 | 72,58 | 68,77 | 70,96 | -1,91% | 7.938,00 |
| 16.04.2026 | 71,39 | 72,68 | 71,14 | 72,34 | 1,49% | 448,00 |
| 15.04.2026 | 71,70 | 73,31 | 71,21 | 71,28 | -0,96% | - |
| 14.04.2026 | 72,46 | 72,59 | 70,25 | 71,97 | -0,84% | 625,00 |
| 13.04.2026 | 74,29 | 75,34 | 71,94 | 72,58 | -1,09% | 11.200,00 |
| 10.04.2026 | 73,50 | 74,02 | 72,67 | 73,38 | -0,27% | - |
| 09.04.2026 | 74,33 | 76,04 | 73,40 | 73,58 | -1,06% | - |
| 08.04.2026 | 75,15 | 75,71 | 71,93 | 74,37 | -4,86% | 2.192,00 |
| 07.04.2026 | 76,74 | 78,94 | 76,46 | 78,17 | 2,08% | - |
| 02.04.2026 | 75,83 | 78,07 | 75,80 | 76,58 | 1,54% | 600,00 |
| 01.04.2026 | 78,02 | 78,31 | 74,14 | 75,42 | -3,56% | 5.014,00 |
| 31.03.2026 | 81,30 | 81,67 | 76,84 | 78,20 | -3,61% | 436,00 |
| 30.03.2026 | 81,78 | 83,50 | 80,74 | 81,13 | -0,61% | 4.200,00 |
| 27.03.2026 | 81,34 | 82,63 | 80,98 | 81,63 | 0,55% | 819,00 |
| 26.03.2026 | 79,42 | 81,76 | 79,17 | 81,18 | 2,29% | 4.890,00 |
| 25.03.2026 | 77,38 | 80,24 | 76,71 | 79,36 | 4,54% | - |
| 24.03.2026 | 77,55 | 79,42 | 75,23 | 75,92 | -1,98% | 1.859,00 |
| 23.03.2026 | 77,53 | 89,75 | 75,16 | 77,45 | 0,13% | - |
| 20.03.2026 | 76,43 | 79,77 | 76,35 | 77,35 | 1,66% | 2.503,00 |
| 19.03.2026 | 75,37 | 77,57 | 74,72 | 76,08 | 1,08% | 445,00 |
| 18.03.2026 | 74,74 | 75,41 | 73,69 | 75,27 | 0,34% | 7.500,00 |
| 17.03.2026 | 73,98 | 75,80 | 73,92 | 75,02 | 1,15% | - |
| 16.03.2026 | 75,24 | 75,26 | 73,78 | 74,16 | -0,88% | 7.460,00 |
| 13.03.2026 | 73,95 | 75,17 | 73,70 | 74,82 | 1,38% | - |
| 12.03.2026 | 73,66 | 75,81 | 73,65 | 73,80 | -0,47% | 1.650,00 |
| 11.03.2026 | 72,88 | 74,21 | 72,70 | 74,15 | 1,61% | - |
| 10.03.2026 | 73,68 | 74,29 | 72,23 | 72,97 | -0,89% | 3.360,00 |
| 09.03.2026 | 75,93 | 76,11 | 73,55 | 73,63 | -1,70% | 2.600,00 |
| 06.03.2026 | 73,86 | 75,03 | 73,24 | 74,90 | 1,53% | 5.984,00 |
| 05.03.2026 | 72,85 | 74,95 | 72,71 | 73,77 | 1,26% | 3.811,00 |
| 04.03.2026 | 72,94 | 73,43 | 72,07 | 72,85 | -0,19% | 6.370,00 |
| 03.03.2026 | 73,46 | 75,25 | 72,57 | 72,99 | -0,90% | 2.360,00 |
| 02.03.2026 | 72,75 | 74,19 | 70,73 | 73,65 | 5,15% | - |
| 27.02.2026 | 70,81 | 71,98 | 69,46 | 70,05 | -1,61% | - |
| 26.02.2026 | 69,49 | 71,52 | 69,41 | 71,19 | 2,15% | - |
| 25.02.2026 | 70,26 | 70,69 | 67,61 | 69,69 | -1,02% | - |
| 24.02.2026 | 73,04 | 74,13 | 68,99 | 70,41 | -5,06% | 972,00 |
| 23.02.2026 | 73,41 | 75,42 | 73,41 | 74,16 | 0,06% | - |
| 20.02.2026 | 74,03 | 74,11 | 72,95 | 74,11 | 0,40% | - |
| 19.02.2026 | 73,63 | 75,46 | 73,21 | 73,82 | 0,24% | - |
| 18.02.2026 | 72,34 | 73,80 | 72,32 | 73,64 | 1,97% | 588,00 |
| 17.02.2026 | 73,18 | 73,90 | 71,66 | 72,22 | -1,29% | - |
| 16.02.2026 | 73,23 | 73,36 | 73,06 | 73,16 | 0,88% | - |
| 13.02.2026 | 71,19 | 72,91 | 70,62 | 72,52 | 1,61% | 864,00 |
| 12.02.2026 | 71,79 | 72,56 | 70,95 | 71,37 | -0,23% | 375,00 |
| 11.02.2026 | 70,17 | 71,93 | 70,02 | 71,54 | 1,93% | - |
| 10.02.2026 | 69,76 | 70,57 | 69,37 | 70,18 | 0,54% | - |
| 09.02.2026 | 69,15 | 69,96 | 68,17 | 69,80 | 0,79% | 13.831,00 |
| 06.02.2026 | 67,83 | 69,38 | 67,78 | 69,25 | 1,38% | 273,00 |
| 05.02.2026 | 68,22 | 68,35 | 66,61 | 68,31 | 0,21% | - |