68,649$
-1,64%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 70,16 | 70,16 | 68,40 | 68,61 | -1,70% | 3.290.428,00 |
| 23.10.2025 | 70,82 | 70,96 | 69,30 | 69,79 | 0,29% | 5.126.257,00 |
| 22.10.2025 | 69,48 | 69,81 | 68,44 | 69,59 | 0,93% | 3.542.946,00 |
| 21.10.2025 | 68,75 | 69,27 | 68,11 | 68,95 | 0,61% | 3.041.652,00 |
| 20.10.2025 | 68,41 | 68,94 | 67,86 | 68,53 | 0,73% | 2.604.167,00 |
| 17.10.2025 | 67,29 | 68,03 | 66,63 | 68,03 | 1,21% | - |
| 16.10.2025 | 69,03 | 69,10 | 67,09 | 67,22 | -2,47% | 4.259.795,00 |
| 15.10.2025 | 70,01 | 70,64 | 68,83 | 68,92 | -0,95% | 2.970.905,00 |
| 14.10.2025 | 68,65 | 69,95 | 68,25 | 69,58 | 0,01% | 3.147.456,00 |
| 13.10.2025 | 69,57 | 70,04 | 69,05 | 69,57 | 0,69% | 2.887.567,00 |
| 10.10.2025 | 71,00 | 72,00 | 69,08 | 69,09 | -3,03% | 3.636.275,00 |
| 09.10.2025 | 72,50 | 73,26 | 71,08 | 71,25 | -1,56% | 2.888.917,00 |
| 08.10.2025 | 72,30 | 72,66 | 71,05 | 72,38 | -0,10% | 3.658.486,00 |
| 07.10.2025 | 72,74 | 72,91 | 71,66 | 72,45 | -0,38% | 2.926.328,00 |
| 06.10.2025 | 73,14 | 73,44 | 72,41 | 72,73 | -0,22% | 3.093.402,00 |
| 03.10.2025 | 72,53 | 73,42 | 72,31 | 72,89 | 0,58% | 3.141.985,00 |
| 02.10.2025 | 72,99 | 73,61 | 72,15 | 72,47 | -0,70% | 3.696.659,00 |
| 01.10.2025 | 72,65 | 73,09 | 71,82 | 72,98 | 0,01% | 4.859.535,00 |
| 30.09.2025 | 72,14 | 73,21 | 71,80 | 72,97 | -0,18% | 6.809.332,00 |
| 29.09.2025 | 74,09 | 74,13 | 72,00 | 73,10 | -1,07% | 4.411.029,00 |
| 26.09.2025 | 73,61 | 75,25 | 73,56 | 73,89 | 0,61% | 3.983.367,00 |
| 25.09.2025 | 73,35 | 74,01 | 73,05 | 73,44 | -0,31% | 3.329.481,00 |
| 24.09.2025 | 73,04 | 74,36 | 72,81 | 73,67 | 1,47% | 3.418.816,00 |
| 23.09.2025 | 72,00 | 73,43 | 71,80 | 72,60 | 1,37% | 3.920.825,00 |
| 22.09.2025 | 71,28 | 72,34 | 70,94 | 71,62 | 0,10% | 3.827.906,00 |
| 19.09.2025 | 73,68 | 73,73 | 71,02 | 71,55 | -2,76% | 8.657.081,00 |
| 18.09.2025 | 73,70 | 74,34 | 73,30 | 73,58 | 0,99% | 3.301.530,00 |
| 17.09.2025 | 72,41 | 73,77 | 72,31 | 72,86 | 0,39% | 2.723.805,00 |
| 16.09.2025 | 73,06 | 73,31 | 72,31 | 72,58 | -0,04% | 2.645.399,00 |
| 15.09.2025 | 73,46 | 73,49 | 72,53 | 72,61 | -0,60% | 2.887.517,00 |
| 12.09.2025 | 73,78 | 73,87 | 73,05 | 73,05 | -0,34% | 2.452.308,00 |
| 11.09.2025 | 72,52 | 73,49 | 72,36 | 73,30 | -0,07% | 2.436.617,00 |
| 10.09.2025 | 71,84 | 73,37 | 71,73 | 73,35 | 2,10% | 3.403.126,00 |
| 09.09.2025 | 71,90 | 72,60 | 71,61 | 71,84 | 0,67% | 3.491.002,00 |
| 08.09.2025 | 73,19 | 73,53 | 71,07 | 71,36 | -1,75% | 3.914.102,00 |
| 05.09.2025 | 74,01 | 74,14 | 70,63 | 72,63 | -2,35% | 4.956.311,00 |
| 04.09.2025 | 74,05 | 74,52 | 73,59 | 74,38 | 0,69% | 2.506.233,00 |
| 03.09.2025 | 74,27 | 74,53 | 73,60 | 73,87 | -1,01% | 3.395.016,00 |
| 02.09.2025 | 75,93 | 76,23 | 73,63 | 74,62 | -2,30% | 4.884.963,00 |
| 29.08.2025 | 75,83 | 76,44 | 75,64 | 76,38 | 0,65% | 2.652.785,00 |
| 28.08.2025 | 75,37 | 76,02 | 74,71 | 75,89 | 1,08% | 2.461.198,00 |
| 27.08.2025 | 74,24 | 75,55 | 74,13 | 75,08 | 0,89% | 2.302.327,00 |
| 26.08.2025 | 74,10 | 74,48 | 73,41 | 74,42 | -0,01% | 7.253.926,00 |
| 25.08.2025 | 74,82 | 75,65 | 74,38 | 74,43 | -0,55% | 2.757.173,00 |
| 22.08.2025 | 74,26 | 75,44 | 74,21 | 74,84 | 1,11% | 2.382.572,00 |
| 21.08.2025 | 73,76 | 74,56 | 73,50 | 74,02 | 0,46% | 3.340.390,00 |
| 20.08.2025 | 73,45 | 74,05 | 72,98 | 73,68 | 0,24% | 2.714.988,00 |
| 19.08.2025 | 72,85 | 73,69 | 72,18 | 73,50 | 0,63% | 2.382.933,00 |
| 18.08.2025 | 73,76 | 73,76 | 72,75 | 73,04 | -1,20% | 2.517.508,00 |
| 15.08.2025 | 74,87 | 75,44 | 73,85 | 73,93 | -1,16% | 3.670.338,00 |
| 14.08.2025 | 74,85 | 75,53 | 74,07 | 74,80 | -0,70% | 3.107.208,00 |
| 13.08.2025 | 74,00 | 75,35 | 73,71 | 75,33 | 1,73% | 3.504.483,00 |
| 12.08.2025 | 73,50 | 74,35 | 73,02 | 74,05 | 0,54% | 3.637.781,00 |
| 11.08.2025 | 74,62 | 75,01 | 73,51 | 73,65 | -1,09% | 3.681.488,00 |
| 08.08.2025 | 75,50 | 76,02 | 74,42 | 74,46 | -1,35% | 3.161.197,00 |
| 07.08.2025 | 75,69 | 76,96 | 75,40 | 75,48 | 0,33% | 3.414.858,00 |
| 06.08.2025 | 76,74 | 77,00 | 74,87 | 75,23 | -0,62% | 4.758.457,00 |
| 05.08.2025 | 79,00 | 79,26 | 74,23 | 75,70 | -5,17% | 9.328.098,00 |
| 04.08.2025 | 79,05 | 79,98 | 78,83 | 79,83 | 1,06% | 3.438.818,00 |
| 01.08.2025 | 80,28 | 80,32 | 77,75 | 78,99 | -3,80% | 3.671.867,00 |
| 31.07.2025 | 81,56 | 83,05 | 81,30 | 82,11 | -0,10% | 4.208.469,00 |
| 30.07.2025 | 82,84 | 83,31 | 81,70 | 82,19 | -1,53% | 3.208.279,00 |
| 29.07.2025 | 82,50 | 83,58 | 82,15 | 83,47 | 2,03% | 3.246.338,00 |
| 28.07.2025 | 82,07 | 82,60 | 81,46 | 81,81 | 0,33% | 2.337.714,00 |
| 25.07.2025 | 82,02 | 82,21 | 81,29 | 81,54 | -0,57% | 3.124.122,00 |
| 24.07.2025 | 81,54 | 82,63 | 81,33 | 82,01 | 0,42% | 3.424.225,00 |
| 23.07.2025 | 81,13 | 81,83 | 80,74 | 81,67 | 1,15% | 2.658.260,00 |
| 22.07.2025 | 80,40 | 81,43 | 79,92 | 80,74 | 0,45% | 3.029.716,00 |
| 21.07.2025 | 83,45 | 83,49 | 80,24 | 80,38 | -3,51% | 3.683.674,00 |
| 18.07.2025 | 81,91 | 83,91 | 81,64 | 83,30 | 2,54% | 4.554.053,00 |
| 17.07.2025 | 79,36 | 81,37 | 79,10 | 81,24 | 2,61% | 3.352.595,00 |
| 16.07.2025 | 79,90 | 80,20 | 78,95 | 79,17 | -0,96% | 3.481.922,00 |
| 15.07.2025 | 81,77 | 81,78 | 79,74 | 79,94 | -2,01% | 2.566.239,00 |
| 14.07.2025 | 81,18 | 81,68 | 80,72 | 81,58 | 0,30% | 2.586.400,00 |
| 11.07.2025 | 80,56 | 81,44 | 80,44 | 81,34 | 0,53% | 2.315.938,00 |
| 10.07.2025 | 80,61 | 81,09 | 80,07 | 80,91 | -0,31% | 2.667.055,00 |
| 09.07.2025 | 81,99 | 82,00 | 80,75 | 81,16 | -0,54% | 3.242.946,00 |
| 08.07.2025 | 80,08 | 81,65 | 79,69 | 81,60 | 1,78% | 4.188.313,00 |
| 07.07.2025 | 81,12 | 81,72 | 79,18 | 80,17 | -2,40% | 3.928.953,00 |
| 03.07.2025 | 82,40 | 82,79 | 81,77 | 82,14 | 0,00% | 1.757.598,00 |
| 02.07.2025 | 82,00 | 82,14 | 80,38 | 82,14 | 1,42% | 3.056.022,00 |
| 01.07.2025 | 81,63 | 81,63 | 80,05 | 80,99 | -0,78% | 3.969.640,00 |
| 30.06.2025 | 81,30 | 81,89 | 80,78 | 81,63 | 0,47% | 2.863.736,00 |
| 27.06.2025 | 81,19 | 82,02 | 80,67 | 81,25 | -0,09% | 3.206.238,00 |
| 26.06.2025 | 80,28 | 81,35 | 79,70 | 81,32 | 1,41% | 3.318.237,00 |
| 25.06.2025 | 80,50 | 80,68 | 79,36 | 80,19 | -0,46% | 3.101.215,00 |
| 24.06.2025 | 79,23 | 80,90 | 79,09 | 80,56 | 0,89% | 3.257.376,00 |
| 23.06.2025 | 83,03 | 83,44 | 79,24 | 79,85 | -3,06% | 4.196.052,00 |
| 20.06.2025 | 81,89 | 82,66 | 81,62 | 82,37 | 1,48% | 7.507.710,00 |
| 18.06.2025 | 81,62 | 82,08 | 80,51 | 81,17 | -0,23% | 3.660.644,00 |
| 17.06.2025 | 82,68 | 83,20 | 81,17 | 81,36 | -0,96% | 3.513.964,00 |
| 16.06.2025 | 83,48 | 84,09 | 81,26 | 82,15 | -1,91% | 5.530.061,00 |
| 13.06.2025 | 84,30 | 85,15 | 83,60 | 83,75 | 1,33% | 5.358.120,00 |
| 12.06.2025 | 82,89 | 83,57 | 82,47 | 82,65 | -0,30% | 4.512.587,00 |
| 11.06.2025 | 82,57 | 83,56 | 81,89 | 82,90 | 1,44% | 4.631.950,00 |
| 10.06.2025 | 81,79 | 82,44 | 81,26 | 81,72 | 0,74% | 3.525.736,00 |
| 09.06.2025 | 82,05 | 82,48 | 80,69 | 81,12 | -0,73% | 4.771.162,00 |
| 06.06.2025 | 82,01 | 82,54 | 81,31 | 81,72 | 0,65% | 3.617.321,00 |
| 05.06.2025 | 81,35 | 81,77 | 80,29 | 81,19 | 0,83% | 5.371.623,00 |
| 04.06.2025 | 82,89 | 83,87 | 80,26 | 80,52 | -3,27% | 6.153.216,00 |