85,867$
-0,48%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 85,69 | 86,41 | 85,69 | 85,92 | -0,42% | - |
| 24.04.2025 | 85,41 | 86,89 | 85,02 | 86,28 | 1,91% | 3.494.576,00 |
| 23.04.2025 | 85,69 | 87,29 | 84,03 | 84,66 | 0,73% | 4.243.347,00 |
| 22.04.2025 | 83,46 | 84,44 | 82,30 | 84,05 | 2,73% | 2.884.892,00 |
| 21.04.2025 | 84,69 | 85,73 | 80,94 | 81,82 | -5,11% | 3.477.331,00 |
| 17.04.2025 | 86,02 | 88,13 | 85,90 | 86,23 | 1,69% | 2.758.018,00 |
| 16.04.2025 | 84,50 | 86,22 | 84,16 | 84,80 | 0,76% | 2.675.742,00 |
| 15.04.2025 | 83,69 | 86,07 | 83,47 | 84,16 | 0,94% | 3.286.347,00 |
| 14.04.2025 | 84,51 | 84,90 | 82,31 | 83,38 | 0,99% | 3.239.382,00 |
| 11.04.2025 | 81,60 | 82,91 | 78,82 | 82,56 | 1,62% | 3.777.807,00 |
| 10.04.2025 | 82,90 | 82,90 | 78,55 | 81,24 | -4,27% | 5.158.846,00 |
| 09.04.2025 | 77,50 | 85,98 | 75,55 | 84,86 | 7,81% | 7.617.129,00 |
| 08.04.2025 | 83,88 | 84,50 | 77,27 | 78,71 | -2,72% | 6.621.847,00 |
| 07.04.2025 | 78,25 | 83,85 | 75,48 | 80,91 | 0,06% | 11.180.957,00 |
| 04.04.2025 | 88,45 | 89,60 | 80,46 | 80,86 | -12,77% | 11.054.341,00 |
| 03.04.2025 | 95,86 | 97,41 | 92,52 | 92,70 | -7,64% | 5.845.681,00 |
| 02.04.2025 | 98,50 | 100,57 | 98,21 | 100,37 | 0,87% | 2.150.382,00 |
| 01.04.2025 | 98,49 | 99,70 | 97,63 | 99,50 | 0,28% | 2.037.332,00 |
| 31.03.2025 | 98,07 | 99,71 | 97,97 | 99,22 | 0,75% | 3.715.329,00 |
| 28.03.2025 | 98,83 | 99,12 | 97,29 | 98,48 | -0,20% | 2.167.807,00 |
| 27.03.2025 | 101,24 | 101,27 | 98,23 | 98,68 | -2,55% | 2.849.653,00 |
| 26.03.2025 | 103,31 | 103,61 | 100,89 | 101,26 | -1,09% | 2.731.725,00 |
| 25.03.2025 | 102,84 | 103,64 | 102,18 | 102,38 | 0,08% | 2.672.886,00 |
| 24.03.2025 | 100,21 | 102,73 | 99,77 | 102,30 | 2,98% | 3.284.740,00 |
| 21.03.2025 | 100,12 | 100,47 | 98,67 | 99,34 | -1,30% | 9.379.363,00 |
| 20.03.2025 | 99,61 | 100,96 | 99,09 | 100,65 | 0,60% | 2.753.487,00 |
| 19.03.2025 | 98,55 | 100,89 | 98,35 | 100,05 | 2,08% | 3.153.305,00 |
| 18.03.2025 | 99,14 | 99,72 | 97,68 | 98,01 | -0,44% | 2.728.703,00 |
| 17.03.2025 | 96,30 | 99,46 | 96,18 | 98,44 | 2,08% | 2.878.921,00 |
| 14.03.2025 | 94,44 | 96,88 | 93,90 | 96,43 | 3,13% | 2.944.403,00 |
| 13.03.2025 | 93,04 | 94,72 | 92,60 | 93,50 | 0,57% | 4.146.095,00 |
| 12.03.2025 | 93,80 | 94,80 | 92,78 | 92,97 | 0,38% | 3.186.496,00 |
| 11.03.2025 | 91,71 | 93,63 | 91,54 | 92,62 | 1,31% | 5.919.813,00 |
| 10.03.2025 | 89,79 | 92,59 | 88,47 | 91,42 | 2,07% | 5.995.391,00 |
| 07.03.2025 | 89,69 | 90,48 | 87,36 | 89,57 | -0,19% | 4.077.233,00 |
| 06.03.2025 | 90,97 | 91,38 | 88,57 | 89,74 | -2,32% | 4.589.521,00 |
| 05.03.2025 | 92,50 | 93,50 | 90,41 | 91,87 | -2,05% | 4.906.998,00 |
| 04.03.2025 | 95,16 | 95,76 | 92,64 | 93,79 | -3,07% | 4.216.109,00 |
| 03.03.2025 | 100,39 | 101,48 | 96,00 | 96,76 | -3,62% | 3.557.370,00 |
| 28.02.2025 | 97,05 | 100,44 | 96,97 | 100,39 | 3,88% | 7.100.913,00 |
| 27.02.2025 | 95,98 | 97,69 | 95,15 | 96,64 | 0,92% | 3.178.204,00 |
| 26.02.2025 | 95,21 | 96,32 | 94,40 | 95,76 | -0,01% | 3.242.338,00 |
| 25.02.2025 | 98,16 | 98,88 | 92,36 | 95,77 | -2,40% | 7.094.449,00 |
| 24.02.2025 | 98,71 | 99,93 | 97,30 | 98,12 | 0,02% | 4.545.160,00 |
| 21.02.2025 | 97,96 | 99,46 | 97,32 | 98,10 | -0,54% | 4.112.842,00 |
| 20.02.2025 | 98,81 | 98,89 | 96,60 | 98,63 | -0,57% | 2.986.228,00 |
| 19.02.2025 | 98,51 | 100,01 | 98,27 | 99,20 | 0,57% | 2.729.820,00 |
| 18.02.2025 | 98,11 | 99,25 | 97,04 | 98,64 | 0,81% | 3.457.622,00 |
| 14.02.2025 | 99,10 | 99,69 | 97,81 | 97,85 | -1,13% | 2.813.955,00 |
| 13.02.2025 | 97,49 | 99,20 | 97,09 | 98,97 | 1,38% | 4.336.616,00 |
| 12.02.2025 | 97,46 | 100,05 | 97,27 | 97,62 | -1,32% | 3.754.364,00 |
| 11.02.2025 | 98,41 | 99,79 | 97,44 | 98,93 | 0,24% | 3.359.342,00 |
| 10.02.2025 | 97,25 | 100,05 | 96,87 | 98,69 | 3,01% | 5.104.067,00 |
| 07.02.2025 | 95,75 | 96,35 | 94,77 | 95,81 | -0,01% | 3.746.783,00 |
| 06.02.2025 | 97,97 | 98,26 | 95,11 | 95,82 | -2,13% | 3.963.311,00 |
| 05.02.2025 | 97,77 | 98,60 | 97,04 | 97,91 | 0,92% | 3.666.364,00 |
| 04.02.2025 | 99,00 | 99,25 | 96,73 | 97,02 | -0,62% | 4.225.891,00 |
| 03.02.2025 | 95,21 | 98,15 | 94,57 | 97,63 | 0,47% | 4.699.714,00 |
| 31.01.2025 | 99,95 | 101,45 | 96,82 | 97,17 | -2,70% | 5.956.594,00 |
| 30.01.2025 | 101,35 | 101,58 | 99,61 | 99,87 | -0,51% | 15.943.496,00 |
| 29.01.2025 | 100,67 | 102,25 | 99,53 | 100,38 | -0,22% | 5.078.033,00 |
| 28.01.2025 | 100,99 | 101,36 | 99,52 | 100,60 | 0,15% | 4.488.762,00 |
| 27.01.2025 | 102,95 | 103,18 | 99,53 | 100,45 | -3,90% | 5.436.634,00 |
| 24.01.2025 | 104,75 | 105,86 | 104,13 | 104,53 | -0,34% | 3.080.451,00 |
| 23.01.2025 | 107,17 | 107,50 | 103,78 | 104,89 | -1,33% | 3.095.892,00 |
| 22.01.2025 | 110,61 | 110,62 | 105,98 | 106,30 | -3,23% | 3.191.942,00 |
| 21.01.2025 | 108,93 | 111,02 | 108,80 | 109,85 | 0,82% | 3.287.303,00 |
| 17.01.2025 | 108,57 | 110,03 | 107,70 | 108,96 | 0,28% | 3.233.867,00 |
| 16.01.2025 | 106,97 | 108,68 | 106,72 | 108,66 | 1,67% | 2.851.036,00 |
| 15.01.2025 | 107,22 | 107,47 | 105,95 | 106,88 | 0,79% | 2.771.245,00 |
| 14.01.2025 | 104,15 | 107,17 | 103,95 | 106,04 | 1,98% | 2.570.015,00 |
| 13.01.2025 | 101,90 | 104,39 | 101,25 | 103,98 | 2,19% | 3.495.569,00 |
| 10.01.2025 | 102,88 | 103,57 | 100,91 | 101,75 | -1,07% | 3.023.550,00 |
| 08.01.2025 | 101,32 | 103,19 | 101,17 | 102,85 | 1,22% | 2.736.267,00 |
| 07.01.2025 | 102,02 | 102,66 | 101,00 | 101,61 | -0,01% | 2.105.475,00 |
| 06.01.2025 | 103,50 | 103,74 | 101,13 | 101,62 | -1,24% | 3.011.295,00 |
| 03.01.2025 | 102,48 | 103,77 | 102,23 | 102,90 | 1,11% | 2.398.991,00 |
| 02.01.2025 | 101,23 | 102,44 | 100,82 | 101,77 | 1,36% | 2.577.683,00 |
| 31.12.2024 | 101,00 | 101,43 | 100,04 | 100,40 | -0,38% | 2.318.674,00 |
| 30.12.2024 | 100,72 | 101,47 | 99,53 | 100,78 | -0,05% | 2.434.307,00 |
| 27.12.2024 | 100,79 | 101,51 | 100,21 | 100,83 | -0,41% | 1.928.364,00 |
| 26.12.2024 | 102,04 | 102,04 | 100,77 | 101,25 | -0,92% | 1.971.625,00 |
| 24.12.2024 | 101,46 | 102,31 | 100,92 | 102,19 | 1,21% | 1.153.898,00 |
| 23.12.2024 | 99,63 | 101,17 | 98,61 | 100,97 | 0,89% | 2.249.646,00 |
| 20.12.2024 | 97,70 | 100,52 | 97,22 | 100,08 | 2,48% | 8.590.597,00 |
| 19.12.2024 | 98,63 | 99,21 | 97,39 | 97,66 | 0,02% | 3.719.379,00 |
| 18.12.2024 | 101,42 | 101,51 | 97,59 | 97,64 | -4,07% | 3.847.198,00 |
| 17.12.2024 | 101,88 | 102,24 | 100,12 | 101,78 | -1,04% | 3.707.533,00 |
| 16.12.2024 | 103,96 | 104,05 | 102,34 | 102,85 | -1,13% | 2.957.886,00 |
| 13.12.2024 | 104,55 | 105,00 | 103,52 | 104,03 | -0,42% | 1.801.787,00 |
| 12.12.2024 | 104,20 | 105,28 | 103,80 | 104,47 | 0,13% | 2.015.119,00 |
| 11.12.2024 | 105,10 | 105,88 | 104,15 | 104,33 | -0,01% | 2.681.176,00 |
| 10.12.2024 | 105,96 | 105,96 | 104,08 | 104,34 | -0,74% | 2.628.771,00 |
| 09.12.2024 | 109,44 | 109,51 | 104,82 | 105,12 | -3,56% | 3.093.207,00 |
| 06.12.2024 | 110,10 | 110,39 | 108,13 | 109,00 | -1,02% | 2.160.043,00 |
| 05.12.2024 | 109,09 | 110,70 | 108,85 | 110,12 | 1,27% | 2.182.454,00 |
| 04.12.2024 | 110,29 | 110,29 | 107,71 | 108,74 | -1,60% | 3.064.412,00 |
| 03.12.2024 | 110,90 | 111,55 | 110,02 | 110,51 | 0,06% | 2.518.940,00 |
| 02.12.2024 | 113,63 | 113,63 | 109,80 | 110,44 | -2,78% | 3.319.052,00 |
| 29.11.2024 | 113,14 | 114,27 | 112,92 | 113,60 | 0,90% | 1.704.034,00 |