86,030$
0,08%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 87,06 | 87,70 | 85,30 | 85,96 | -1,12% | 2.635,00 |
| 06.03.2026 | 86,30 | 87,05 | 84,74 | 86,93 | 1,55% | 2.635,00 |
| 05.03.2026 | 84,57 | 86,82 | 84,31 | 85,60 | 0,99% | 2.635,00 |
| 04.03.2026 | 84,28 | 85,13 | 83,72 | 84,76 | -0,02% | 3.942.705,00 |
| 03.03.2026 | 86,42 | 87,13 | 84,28 | 84,78 | -1,56% | 4.368.156,00 |
| 02.03.2026 | 84,49 | 86,69 | 82,78 | 86,12 | 4,05% | 6.132.193,00 |
| 27.02.2026 | 84,72 | 84,86 | 82,07 | 82,77 | -1,49% | 5.875.599,00 |
| 26.02.2026 | 82,44 | 84,33 | 81,59 | 84,02 | 2,11% | 5.338.035,00 |
| 25.02.2026 | 81,98 | 84,01 | 79,73 | 82,28 | -0,74% | 8.861.857,00 |
| 24.02.2026 | 86,99 | 87,45 | 81,31 | 82,89 | -5,08% | 8.579.866,00 |
| 23.02.2026 | 87,42 | 89,00 | 86,73 | 87,33 | 0,00% | 4.664.771,00 |
| 20.02.2026 | 86,80 | 87,35 | 86,00 | 87,33 | 0,52% | 4.505.326,00 |
| 19.02.2026 | 87,61 | 88,66 | 86,16 | 86,88 | 0,10% | 4.137.569,00 |
| 18.02.2026 | 86,61 | 87,22 | 85,88 | 86,79 | 1,38% | 6.067.964,00 |
| 17.02.2026 | 86,89 | 87,47 | 84,68 | 85,61 | -0,58% | 4.795.630,00 |
| 13.02.2026 | 84,60 | 86,55 | 84,38 | 86,11 | 1,78% | 3.988.290,00 |
| 12.02.2026 | 85,25 | 86,26 | 84,17 | 84,60 | -0,35% | 4.604.055,00 |
| 11.02.2026 | 84,00 | 85,39 | 83,80 | 84,90 | 1,73% | 3.488.189,00 |
| 10.02.2026 | 83,70 | 84,02 | 82,56 | 83,46 | 0,40% | 3.225.020,00 |
| 09.02.2026 | 81,56 | 83,40 | 81,14 | 83,13 | 1,58% | 4.037.282,00 |
| 06.02.2026 | 80,25 | 82,03 | 80,25 | 81,84 | 1,72% | 3.846.145,00 |
| 05.02.2026 | 80,30 | 80,75 | 78,53 | 80,46 | 0,15% | 5.611.336,00 |
| 04.02.2026 | 78,47 | 80,81 | 78,27 | 80,34 | 2,64% | 5.422.848,00 |
| 03.02.2026 | 75,58 | 78,49 | 75,56 | 78,27 | 3,92% | 5.656.113,00 |
| 02.02.2026 | 76,82 | 77,12 | 75,29 | 75,32 | -4,89% | 5.096.880,00 |
| 30.01.2026 | 78,40 | 79,25 | 77,24 | 79,19 | 0,80% | 5.506.586,00 |
| 29.01.2026 | 80,27 | 81,43 | 78,45 | 78,56 | -0,88% | 7.729.117,00 |
| 28.01.2026 | 78,00 | 79,90 | 77,50 | 79,26 | 1,96% | 4.940.303,00 |
| 27.01.2026 | 77,23 | 78,25 | 76,71 | 77,74 | 0,31% | 6.048.536,00 |
| 26.01.2026 | 78,54 | 79,00 | 76,64 | 77,50 | -0,64% | 4.764.426,00 |
| 23.01.2026 | 79,35 | 80,03 | 77,82 | 78,00 | -0,71% | 5.347.076,00 |
| 22.01.2026 | 76,26 | 78,68 | 75,94 | 78,56 | 3,61% | 7.653.302,00 |
| 21.01.2026 | 75,29 | 76,31 | 75,08 | 75,82 | 2,38% | 3.306.217,00 |
| 20.01.2026 | 74,50 | 75,41 | 73,71 | 74,06 | -0,91% | 3.662.040,00 |
| 19.01.2026 | 74,73 | 74,87 | 74,55 | 74,74 | 0,46% | - |
| 16.01.2026 | 72,57 | 74,63 | 72,42 | 74,40 | 1,43% | 4.680.031,00 |
| 15.01.2026 | 74,87 | 75,00 | 73,20 | 73,35 | -3,30% | 4.834.042,00 |
| 14.01.2026 | 74,40 | 76,73 | 74,34 | 75,85 | 2,15% | 4.924.212,00 |
| 13.01.2026 | 72,98 | 74,49 | 72,97 | 74,25 | 2,43% | 3.469.404,00 |
| 12.01.2026 | 72,96 | 73,34 | 72,11 | 72,49 | -0,29% | 3.696.870,00 |
| 09.01.2026 | 73,00 | 73,33 | 72,27 | 72,70 | 0,51% | 2.560.287,00 |
| 08.01.2026 | 70,53 | 72,99 | 70,41 | 72,33 | 2,28% | 3.284.637,00 |
| 07.01.2026 | 71,01 | 71,58 | 70,58 | 70,72 | -0,21% | 4.096.343,00 |
| 06.01.2026 | 73,50 | 73,54 | 70,63 | 70,87 | -3,77% | 4.650.020,00 |
| 05.01.2026 | 75,38 | 75,45 | 71,36 | 73,65 | -0,93% | 5.267.858,00 |
| 02.01.2026 | 73,43 | 74,98 | 72,55 | 74,34 | 1,14% | 2.244.164,00 |
| 31.12.2025 | 73,66 | 73,78 | 73,23 | 73,50 | -0,43% | 2.522.707,00 |
| 30.12.2025 | 73,78 | 74,12 | 73,69 | 73,82 | 0,22% | 2.157.859,00 |
| 29.12.2025 | 73,30 | 73,89 | 73,13 | 73,66 | 1,11% | 2.463.549,00 |
| 26.12.2025 | 73,28 | 73,35 | 72,36 | 72,85 | -0,53% | 1.577.527,00 |
| 24.12.2025 | 73,58 | 73,61 | 72,92 | 73,24 | -0,30% | 1.210.307,00 |
| 23.12.2025 | 72,95 | 73,50 | 72,67 | 73,46 | 0,88% | 2.348.961,00 |
| 22.12.2025 | 72,25 | 72,91 | 71,85 | 72,82 | 1,60% | 2.624.827,00 |
| 19.12.2025 | 71,85 | 72,77 | 71,63 | 71,67 | -0,03% | 7.176.112,00 |
| 18.12.2025 | 73,05 | 73,19 | 71,47 | 71,69 | -1,86% | 3.210.293,00 |
| 17.12.2025 | 71,15 | 73,22 | 70,70 | 73,05 | 2,70% | 4.985.273,00 |
| 16.12.2025 | 72,55 | 72,84 | 70,93 | 71,13 | -2,33% | 6.191.591,00 |
| 15.12.2025 | 73,86 | 74,00 | 72,37 | 72,83 | -1,03% | 4.195.996,00 |
| 12.12.2025 | 74,19 | 74,41 | 73,04 | 73,59 | -0,04% | 2.762.333,00 |
| 11.12.2025 | 73,77 | 74,63 | 73,44 | 73,62 | -0,22% | 2.974.965,00 |
| 10.12.2025 | 75,13 | 75,13 | 73,28 | 73,78 | -1,57% | 4.396.201,00 |
| 09.12.2025 | 74,95 | 75,95 | 74,79 | 74,96 | 0,04% | 3.364.704,00 |
| 08.12.2025 | 76,19 | 76,19 | 74,62 | 74,93 | -1,85% | 4.807.470,00 |
| 05.12.2025 | 76,08 | 76,85 | 75,91 | 76,34 | 0,22% | 3.258.127,00 |
| 04.12.2025 | 75,05 | 76,18 | 75,02 | 76,17 | 1,71% | 3.280.323,00 |
| 03.12.2025 | 73,38 | 75,18 | 73,38 | 74,89 | 2,45% | 4.574.439,00 |
| 02.12.2025 | 73,87 | 73,87 | 73,03 | 73,10 | -0,79% | 4.779.297,00 |
| 01.12.2025 | 72,57 | 74,14 | 72,54 | 73,68 | 1,18% | 4.812.115,00 |
| 28.11.2025 | 71,73 | 72,92 | 71,58 | 72,82 | 1,83% | 2.229.211,00 |
| 26.11.2025 | 70,96 | 72,11 | 70,94 | 71,51 | 0,89% | 4.007.042,00 |
| 25.11.2025 | 69,95 | 71,04 | 69,82 | 70,88 | 0,93% | 3.813.802,00 |
| 24.11.2025 | 70,45 | 70,67 | 69,50 | 70,23 | -0,43% | 7.830.417,00 |
| 21.11.2025 | 70,23 | 71,17 | 69,86 | 70,53 | 1,16% | 4.903.997,00 |
| 20.11.2025 | 69,79 | 70,90 | 69,23 | 69,72 | 0,39% | 5.254.277,00 |
| 19.11.2025 | 68,80 | 69,84 | 68,20 | 69,45 | 0,03% | 3.892.893,00 |
| 18.11.2025 | 68,68 | 70,46 | 68,60 | 69,43 | 0,83% | 4.399.773,00 |
| 17.11.2025 | 70,08 | 70,17 | 68,42 | 68,86 | -2,31% | 5.314.162,00 |
| 14.11.2025 | 69,65 | 70,88 | 68,90 | 70,49 | 1,51% | 5.527.635,00 |
| 13.11.2025 | 69,13 | 70,00 | 68,89 | 69,44 | 0,78% | 4.250.427,00 |
| 12.11.2025 | 69,10 | 69,78 | 68,54 | 68,90 | -0,28% | 3.877.879,00 |
| 11.11.2025 | 68,44 | 69,47 | 68,10 | 69,09 | 1,75% | 3.500.250,00 |
| 10.11.2025 | 68,50 | 68,85 | 66,93 | 67,90 | -0,32% | 3.268.458,00 |
| 07.11.2025 | 68,00 | 68,31 | 67,17 | 68,12 | 0,46% | 2.803.391,00 |
| 06.11.2025 | 67,13 | 68,11 | 67,09 | 67,81 | 2,32% | 4.247.794,00 |
| 05.11.2025 | 64,32 | 66,85 | 64,14 | 66,27 | 3,05% | 5.946.403,00 |
| 04.11.2025 | 64,95 | 65,04 | 64,02 | 64,31 | -1,61% | 4.327.418,00 |
| 03.11.2025 | 66,14 | 66,49 | 64,28 | 65,36 | -2,45% | 4.989.063,00 |
| 31.10.2025 | 66,55 | 67,64 | 65,89 | 67,00 | 0,42% | 6.249.363,00 |
| 30.10.2025 | 67,17 | 67,79 | 66,35 | 66,72 | -0,71% | 4.247.875,00 |
| 29.10.2025 | 69,95 | 70,41 | 67,03 | 67,20 | -2,75% | 6.515.532,00 |
| 28.10.2025 | 69,08 | 69,35 | 68,05 | 69,10 | -0,27% | 4.593.598,00 |
| 27.10.2025 | 68,88 | 69,35 | 68,43 | 69,29 | 0,99% | 3.320.543,00 |
| 24.10.2025 | 70,15 | 70,16 | 68,40 | 68,61 | -1,70% | 3.280.135,00 |
| 23.10.2025 | 70,82 | 70,96 | 69,30 | 69,79 | 0,29% | - |
| 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 |