111,498$
-4,74%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 117,00 | 117,55 | 108,87 | 111,52 | -4,72% | 10.255.725,00 |
| 22.11.2024 | 116,75 | 118,07 | 116,60 | 117,05 | 0,26% | 3.662.865,00 |
| 21.11.2024 | 114,25 | 117,24 | 113,82 | 116,75 | 3,17% | 3.092.128,00 |
| 20.11.2024 | 113,70 | 114,33 | 112,28 | 113,16 | 0,04% | 2.506.378,00 |
| 19.11.2024 | 112,35 | 113,23 | 111,22 | 113,11 | 0,53% | 3.238.261,00 |
| 18.11.2024 | 110,23 | 112,93 | 110,23 | 112,51 | 2,46% | 3.638.423,00 |
| 15.11.2024 | 107,77 | 110,05 | 107,55 | 109,81 | 1,79% | 3.500.516,00 |
| 14.11.2024 | 109,17 | 109,17 | 107,08 | 107,88 | -0,27% | 2.640.401,00 |
| 13.11.2024 | 108,25 | 108,83 | 107,46 | 108,17 | 0,32% | 4.370.579,00 |
| 12.11.2024 | 109,00 | 109,21 | 106,72 | 107,82 | -1,12% | 2.934.762,00 |
| 11.11.2024 | 107,59 | 109,18 | 106,85 | 109,04 | 1,75% | 2.974.096,00 |
| 08.11.2024 | 104,50 | 107,20 | 104,42 | 107,16 | 2,90% | 3.580.082,00 |
| 07.11.2024 | 102,18 | 104,50 | 101,67 | 104,14 | 1,90% | 3.438.411,00 |
| 06.11.2024 | 101,07 | 103,12 | 100,23 | 102,20 | 3,64% | 4.402.036,00 |
| 05.11.2024 | 96,00 | 98,65 | 95,77 | 98,61 | 3,11% | 3.042.986,00 |
| 04.11.2024 | 93,68 | 95,79 | 93,53 | 95,64 | 2,44% | 3.000.708,00 |
| 01.11.2024 | 96,66 | 96,69 | 92,83 | 93,36 | -3,63% | 3.165.610,00 |
| 31.10.2024 | 96,93 | 98,06 | 96,60 | 96,88 | 0,75% | 3.456.619,00 |
| 30.10.2024 | 95,60 | 97,56 | 95,00 | 96,16 | 0,64% | 3.921.505,00 |
| 29.10.2024 | 95,88 | 95,95 | 94,96 | 95,55 | -0,49% | 2.898.962,00 |
| 28.10.2024 | 95,20 | 96,15 | 95,00 | 96,02 | -0,66% | 2.442.643,00 |
| 25.10.2024 | 97,86 | 97,86 | 96,13 | 96,66 | -0,78% | 2.171.218,00 |
| 24.10.2024 | 97,27 | 97,71 | 96,78 | 97,42 | 0,68% | 1.818.032,00 |
| 23.10.2024 | 96,99 | 97,98 | 96,46 | 96,76 | -0,63% | 1.836.141,00 |
| 22.10.2024 | 97,05 | 97,74 | 96,87 | 97,37 | 0,57% | 1.922.302,00 |
| 21.10.2024 | 97,75 | 98,43 | 96,21 | 96,82 | -0,42% | 1.506.787,00 |
| 18.10.2024 | 96,64 | 97,25 | 95,95 | 97,23 | 0,82% | 2.123.079,00 |
| 17.10.2024 | 96,00 | 96,94 | 95,94 | 96,44 | 0,83% | 2.203.144,00 |
| 16.10.2024 | 95,32 | 96,00 | 94,93 | 95,65 | 0,71% | 2.085.023,00 |
| 15.10.2024 | 95,87 | 96,25 | 94,53 | 94,98 | -2,58% | 3.075.755,00 |
| 14.10.2024 | 96,35 | 98,01 | 96,05 | 97,50 | 0,92% | 1.962.737,00 |
| 11.10.2024 | 94,79 | 96,64 | 94,67 | 96,61 | 2,03% | 4.026.403,00 |
| 10.10.2024 | 95,05 | 95,50 | 94,29 | 94,69 | -0,06% | 1.372.816,00 |
| 09.10.2024 | 93,17 | 94,89 | 92,95 | 94,75 | 1,23% | 1.884.326,00 |
| 08.10.2024 | 94,57 | 94,57 | 92,94 | 93,60 | -1,31% | 2.100.368,00 |
| 07.10.2024 | 95,08 | 95,59 | 94,57 | 94,84 | -0,41% | 1.597.935,00 |
| 04.10.2024 | 95,41 | 95,52 | 94,55 | 95,23 | 0,55% | 1.861.481,00 |
| 03.10.2024 | 93,62 | 95,12 | 92,97 | 94,71 | 1,40% | 2.763.465,00 |
| 02.10.2024 | 92,96 | 93,50 | 91,82 | 93,40 | 1,21% | 2.396.695,00 |
| 01.10.2024 | 90,45 | 92,77 | 90,00 | 92,28 | 1,26% | 2.751.463,00 |
| 30.09.2024 | 90,38 | 91,22 | 89,40 | 91,13 | 0,99% | 2.491.511,00 |
| 27.09.2024 | 89,20 | 90,65 | 88,74 | 90,24 | 1,22% | 3.154.813,00 |
| 26.09.2024 | 92,72 | 93,57 | 88,83 | 89,15 | -5,85% | 5.757.293,00 |
| 25.09.2024 | 95,31 | 95,66 | 94,21 | 94,69 | -0,57% | 2.641.016,00 |
| 24.09.2024 | 95,88 | 96,05 | 94,88 | 95,23 | -0,04% | 1.883.242,00 |
| 23.09.2024 | 94,18 | 95,38 | 94,14 | 95,27 | 1,38% | 2.299.212,00 |
| 20.09.2024 | 93,24 | 94,52 | 93,05 | 93,97 | 0,21% | 6.023.150,00 |
| 19.09.2024 | 95,18 | 95,28 | 93,28 | 93,77 | -0,14% | 2.124.178,00 |
| 18.09.2024 | 94,70 | 95,26 | 93,85 | 93,90 | -0,80% | 1.824.081,00 |
| 17.09.2024 | 93,70 | 94,95 | 93,37 | 94,66 | 1,05% | 2.464.355,00 |
| 16.09.2024 | 92,86 | 93,88 | 92,36 | 93,68 | 2,53% | 2.286.099,00 |
| 13.09.2024 | 90,75 | 91,39 | 90,26 | 91,37 | 0,96% | 1.851.521,00 |
| 12.09.2024 | 90,51 | 90,74 | 90,06 | 90,50 | 0,29% | 2.333.235,00 |
| 11.09.2024 | 91,44 | 91,55 | 89,00 | 90,24 | -1,61% | 3.434.566,00 |
| 10.09.2024 | 92,07 | 92,89 | 90,39 | 91,72 | -0,35% | 3.441.375,00 |
| 09.09.2024 | 91,56 | 92,77 | 90,90 | 92,04 | 1,08% | 2.825.574,00 |
| 06.09.2024 | 91,89 | 92,42 | 90,53 | 91,06 | -0,82% | 3.207.326,00 |
| 05.09.2024 | 91,92 | 92,40 | 91,23 | 91,81 | 0,54% | 2.733.420,00 |
| 04.09.2024 | 92,74 | 93,00 | 90,82 | 91,32 | -1,00% | 3.158.949,00 |
| 03.09.2024 | 91,81 | 92,84 | 91,00 | 92,24 | -0,13% | 3.684.753,00 |
| 30.08.2024 | 89,93 | 92,61 | 89,78 | 92,36 | 2,45% | 4.921.721,00 |
| 29.08.2024 | 88,41 | 90,66 | 88,20 | 90,15 | 2,20% | 4.178.562,00 |
| 28.08.2024 | 88,17 | 88,77 | 87,74 | 88,21 | -0,26% | 1.670.352,00 |
| 27.08.2024 | 88,42 | 88,78 | 88,11 | 88,44 | -0,18% | 1.351.054,00 |
| 26.08.2024 | 88,77 | 89,28 | 88,35 | 88,60 | 0,60% | 1.497.865,00 |
| 23.08.2024 | 88,00 | 88,19 | 87,34 | 88,07 | 0,65% | 1.557.243,00 |
| 22.08.2024 | 87,08 | 87,88 | 87,08 | 87,50 | 0,54% | 1.694.208,00 |
| 21.08.2024 | 87,13 | 87,46 | 86,68 | 87,03 | 0,51% | 1.809.546,00 |
| 20.08.2024 | 88,17 | 88,36 | 86,20 | 86,59 | -2,05% | 2.219.040,00 |
| 19.08.2024 | 87,50 | 88,68 | 87,40 | 88,40 | 1,07% | 2.074.467,00 |
| 16.08.2024 | 86,67 | 87,74 | 86,50 | 87,46 | 0,56% | 5.610.574,00 |
| 15.08.2024 | 87,00 | 87,14 | 86,03 | 86,97 | 0,73% | 2.555.325,00 |
| 14.08.2024 | 85,67 | 86,52 | 85,47 | 86,34 | 0,70% | 2.156.106,00 |
| 13.08.2024 | 85,07 | 86,01 | 84,57 | 85,74 | 0,66% | 2.616.193,00 |
| 12.08.2024 | 85,50 | 85,53 | 84,47 | 85,18 | 0,21% | 2.101.935,00 |
| 09.08.2024 | 85,33 | 85,44 | 84,24 | 85,00 | -0,39% | 2.569.487,00 |
| 08.08.2024 | 83,30 | 85,44 | 82,99 | 85,33 | 2,73% | 2.777.083,00 |
| 07.08.2024 | 83,53 | 84,92 | 82,97 | 83,06 | 0,90% | 3.701.902,00 |
| 06.08.2024 | 79,36 | 83,03 | 78,97 | 82,32 | 4,71% | 5.484.223,00 |
| 05.08.2024 | 78,04 | 78,88 | 76,91 | 78,62 | -1,93% | 3.528.819,00 |
| 02.08.2024 | 81,18 | 81,49 | 78,95 | 80,17 | -2,30% | 3.390.539,00 |
| 01.08.2024 | 82,58 | 83,01 | 81,53 | 82,06 | -1,52% | 2.088.660,00 |
| 31.07.2024 | 83,67 | 84,02 | 82,86 | 83,33 | 0,65% | 3.324.429,00 |
| 30.07.2024 | 82,31 | 83,15 | 82,10 | 82,79 | 0,72% | 1.989.477,00 |
| 29.07.2024 | 82,23 | 82,34 | 81,07 | 82,20 | 0,22% | 2.147.486,00 |
| 26.07.2024 | 81,74 | 82,45 | 81,24 | 82,02 | 0,76% | 1.826.761,00 |
| 25.07.2024 | 82,02 | 82,14 | 81,30 | 81,40 | -0,93% | 2.640.516,00 |
| 24.07.2024 | 83,23 | 83,42 | 82,10 | 82,16 | -1,29% | 2.372.522,00 |
| 23.07.2024 | 84,15 | 84,60 | 83,05 | 83,23 | -1,42% | 2.327.179,00 |
| 22.07.2024 | 83,47 | 84,49 | 83,02 | 84,43 | 1,15% | 2.979.457,00 |
| 19.07.2024 | 83,60 | 84,77 | 83,30 | 83,47 | 0,04% | 3.093.305,00 |
| 18.07.2024 | 84,80 | 84,80 | 82,58 | 83,44 | -2,26% | 4.857.785,00 |
| 17.07.2024 | 85,34 | 86,20 | 85,08 | 85,37 | 0,36% | 2.125.942,00 |
| 16.07.2024 | 84,67 | 85,15 | 84,28 | 85,06 | 0,45% | 1.562.596,00 |
| 15.07.2024 | 85,00 | 85,77 | 84,59 | 84,68 | 0,02% | 2.057.741,00 |
| 12.07.2024 | 83,50 | 84,84 | 83,19 | 84,66 | 2,12% | 2.202.808,00 |
| 11.07.2024 | 82,25 | 83,34 | 81,99 | 82,90 | 0,70% | 1.460.411,00 |
| 10.07.2024 | 82,09 | 82,39 | 81,79 | 82,32 | -0,12% | 1.395.272,00 |
| 09.07.2024 | 81,82 | 82,86 | 81,71 | 82,42 | 0,51% | 1.584.818,00 |
| 08.07.2024 | 82,12 | 82,70 | 81,92 | 82,00 | -0,30% | 1.409.193,00 |