90,952$
-0,93%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 82,68 | 82,74 | 81,89 | 82,25 | -0,66% | 1.314.807,00 |
| 03.07.2024 | 82,23 | 83,25 | 82,10 | 82,80 | 0,57% | 1.564.905,00 |
| 02.07.2024 | 82,34 | 82,66 | 81,73 | 82,33 | 0,75% | 1.836.058,00 |
| 01.07.2024 | 81,75 | 81,95 | 80,95 | 81,72 | 0,21% | 1.709.297,00 |
| 28.06.2024 | 81,28 | 81,64 | 80,64 | 81,55 | 0,99% | 4.256.159,00 |
| 27.06.2024 | 80,78 | 81,14 | 80,37 | 80,75 | 0,27% | 1.578.860,00 |
| 26.06.2024 | 81,10 | 81,21 | 80,43 | 80,53 | -0,60% | 1.988.724,00 |
| 25.06.2024 | 80,91 | 81,10 | 80,55 | 81,02 | 0,16% | 2.162.829,00 |
| 24.06.2024 | 79,88 | 81,35 | 79,88 | 80,89 | 1,26% | 2.303.472,00 |
| 21.06.2024 | 81,41 | 81,48 | 79,59 | 79,88 | -1,44% | 6.799.838,00 |
| 20.06.2024 | 79,98 | 81,29 | 79,80 | 81,05 | 1,24% | 2.945.044,00 |
| 18.06.2024 | 79,20 | 80,37 | 79,09 | 80,06 | 1,28% | 2.250.992,00 |
| 17.06.2024 | 78,12 | 79,53 | 77,82 | 79,05 | 1,22% | 2.305.661,00 |
| 14.06.2024 | 78,52 | 78,78 | 77,82 | 78,10 | -0,84% | 2.508.584,00 |
| 13.06.2024 | 79,75 | 80,10 | 78,60 | 78,76 | -1,78% | 3.066.143,00 |
| 12.06.2024 | 80,30 | 80,56 | 79,83 | 80,19 | 0,69% | 2.006.723,00 |
| 11.06.2024 | 79,57 | 79,94 | 78,79 | 79,64 | -0,47% | 2.220.004,00 |
| 10.06.2024 | 78,92 | 80,33 | 78,69 | 80,02 | 1,74% | 2.589.311,00 |
| 07.06.2024 | 78,65 | 79,07 | 77,80 | 78,65 | -0,38% | 2.514.358,00 |
| 06.06.2024 | 78,88 | 79,31 | 78,37 | 78,95 | -0,27% | 2.644.678,00 |
| 05.06.2024 | 79,17 | 79,34 | 78,41 | 79,16 | 0,15% | 2.675.375,00 |
| 04.06.2024 | 78,75 | 79,14 | 77,88 | 79,04 | -0,63% | 3.096.040,00 |
| 03.06.2024 | 80,76 | 80,95 | 78,69 | 79,54 | -1,80% | 2.998.879,00 |
| 31.05.2024 | 79,95 | 81,07 | 79,94 | 81,00 | 1,33% | 5.168.577,00 |
| 30.05.2024 | 79,58 | 80,22 | 79,58 | 79,94 | 0,44% | 1.961.734,00 |
| 29.05.2024 | 80,75 | 80,75 | 79,39 | 79,59 | -1,69% | 2.683.421,00 |
| 28.05.2024 | 81,00 | 81,54 | 80,62 | 80,96 | 0,14% | 2.756.786,00 |
| 24.05.2024 | 80,59 | 81,12 | 80,55 | 80,85 | 0,82% | 1.462.768,00 |
| 23.05.2024 | 81,77 | 81,97 | 80,17 | 80,19 | -1,80% | 2.094.959,00 |
| 22.05.2024 | 82,72 | 82,72 | 81,25 | 81,66 | -1,63% | 1.914.848,00 |
| 21.05.2024 | 82,71 | 83,31 | 82,49 | 83,01 | 0,36% | 1.462.892,00 |
| 20.05.2024 | 83,00 | 83,09 | 82,45 | 82,71 | 0,10% | 1.682.798,00 |
| 17.05.2024 | 82,62 | 83,05 | 81,88 | 82,63 | 0,47% | 2.176.150,00 |
| 16.05.2024 | 81,50 | 82,82 | 81,50 | 82,24 | 0,77% | 2.007.459,00 |
| 15.05.2024 | 81,72 | 82,27 | 81,27 | 81,61 | -0,09% | 2.535.330,00 |
| 14.05.2024 | 80,62 | 81,80 | 80,43 | 81,68 | 1,34% | 2.366.129,00 |
| 13.05.2024 | 80,25 | 81,11 | 80,16 | 80,60 | 0,66% | 2.577.311,00 |
| 10.05.2024 | 80,40 | 80,67 | 79,63 | 80,07 | 0,05% | 1.695.352,00 |
| 09.05.2024 | 79,23 | 80,05 | 79,07 | 80,03 | 1,12% | 1.834.067,00 |
| 08.05.2024 | 78,03 | 79,31 | 77,64 | 79,14 | 0,98% | 2.228.498,00 |
| 07.05.2024 | 78,52 | 79,01 | 78,25 | 78,37 | 0,38% | 2.366.144,00 |
| 06.05.2024 | 77,62 | 78,59 | 77,37 | 78,07 | 1,09% | 2.391.004,00 |
| 03.05.2024 | 77,04 | 77,34 | 76,23 | 77,23 | 0,36% | 2.235.558,00 |
| 02.05.2024 | 77,98 | 78,19 | 76,66 | 76,95 | 0,04% | 2.666.482,00 |
| 01.05.2024 | 77,59 | 79,00 | 76,57 | 76,92 | -2,78% | 4.848.357,00 |
| 30.04.2024 | 80,36 | 80,45 | 78,84 | 79,12 | -2,82% | 4.163.838,00 |
| 29.04.2024 | 80,84 | 81,44 | 80,84 | 81,42 | 0,44% | 2.813.363,00 |
| 26.04.2024 | 81,30 | 81,41 | 80,59 | 81,06 | -0,39% | 1.555.086,00 |
| 25.04.2024 | 80,87 | 81,81 | 80,28 | 81,38 | 0,53% | 2.076.438,00 |
| 24.04.2024 | 80,00 | 81,12 | 79,56 | 80,95 | 0,75% | 1.864.752,00 |
| 23.04.2024 | 79,67 | 80,47 | 79,32 | 80,35 | 0,55% | 2.184.637,00 |
| 22.04.2024 | 79,56 | 80,84 | 78,89 | 79,91 | 0,35% | 2.566.893,00 |
| 19.04.2024 | 78,10 | 79,95 | 77,92 | 79,63 | 2,25% | 3.044.511,00 |
| 18.04.2024 | 77,72 | 78,22 | 77,38 | 77,88 | 0,26% | 2.314.679,00 |
| 17.04.2024 | 77,45 | 78,20 | 77,01 | 77,68 | 0,78% | 2.647.219,00 |
| 16.04.2024 | 77,95 | 78,28 | 76,29 | 77,08 | -0,99% | 3.633.684,00 |