81,356$
0,45%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 81,68 | 81,79 | 80,35 | 81,36 | 0,46% | - |
| 01.07.2025 | 81,12 | 81,63 | 80,05 | 80,99 | -0,78% | 3.969.640,00 |
| 30.06.2025 | 81,25 | 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 | 80,35 | 80,68 | 79,36 | 80,19 | -0,46% | 3.101.215,00 |
| 24.06.2025 | 79,35 | 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 | 82,49 | 83,20 | 81,17 | 81,36 | -0,96% | 3.513.964,00 |
| 16.06.2025 | 83,50 | 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 | 82,84 | 83,57 | 82,47 | 82,65 | -0,30% | 4.512.587,00 |
| 11.06.2025 | 82,50 | 83,56 | 81,89 | 82,90 | 1,44% | 4.631.950,00 |
| 10.06.2025 | 81,83 | 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 | 81,30 | 81,77 | 80,29 | 81,19 | 0,83% | 5.371.623,00 |
| 04.06.2025 | 82,90 | 83,87 | 80,26 | 80,52 | -3,27% | 6.153.216,00 |
| 03.06.2025 | 82,54 | 83,82 | 81,67 | 83,24 | 0,88% | 3.902.052,00 |
| 02.06.2025 | 82,20 | 82,75 | 80,46 | 82,51 | 2,07% | 4.111.702,00 |
| 30.05.2025 | 80,09 | 80,84 | 79,08 | 80,84 | 0,20% | 8.053.619,00 |
| 29.05.2025 | 80,26 | 80,70 | 79,24 | 80,68 | 0,11% | 3.399.071,00 |
| 28.05.2025 | 82,09 | 82,38 | 80,48 | 80,59 | -1,41% | 3.571.121,00 |
| 27.05.2025 | 82,00 | 82,10 | 80,76 | 81,74 | 0,74% | 3.064.184,00 |
| 23.05.2025 | 80,31 | 81,51 | 80,31 | 81,14 | -0,28% | 2.115.578,00 |
| 22.05.2025 | 81,54 | 81,85 | 80,31 | 81,37 | -0,56% | 2.558.039,00 |
| 21.05.2025 | 83,36 | 83,71 | 81,72 | 81,83 | -2,25% | 2.725.416,00 |
| 20.05.2025 | 83,86 | 84,71 | 83,47 | 83,71 | -1,20% | 2.488.609,00 |
| 19.05.2025 | 84,25 | 85,07 | 83,78 | 84,73 | -1,10% | 2.320.855,00 |
| 16.05.2025 | 86,19 | 86,43 | 84,59 | 85,67 | -0,42% | 2.983.759,00 |
| 15.05.2025 | 85,61 | 86,10 | 84,70 | 86,03 | -0,67% | 3.368.059,00 |
| 14.05.2025 | 86,24 | 86,73 | 85,50 | 86,61 | 0,12% | 3.385.540,00 |
| 13.05.2025 | 85,33 | 87,98 | 84,99 | 86,51 | 1,73% | 3.357.973,00 |
| 12.05.2025 | 85,35 | 86,75 | 84,17 | 85,04 | 3,33% | 3.386.700,00 |
| 09.05.2025 | 83,59 | 83,94 | 82,07 | 82,30 | 0,06% | 2.885.339,00 |
| 08.05.2025 | 81,22 | 83,03 | 80,77 | 82,25 | 2,49% | 4.869.115,00 |
| 07.05.2025 | 79,40 | 80,63 | 79,06 | 80,25 | 1,21% | 3.285.167,00 |
| 06.05.2025 | 80,18 | 80,45 | 78,57 | 79,29 | -1,07% | 3.996.410,00 |
| 05.05.2025 | 81,21 | 81,46 | 79,29 | 80,15 | -3,18% | 3.588.954,00 |
| 02.05.2025 | 82,20 | 83,18 | 80,94 | 82,78 | 2,29% | 5.505.882,00 |
| 01.05.2025 | 81,21 | 83,52 | 80,55 | 80,93 | -1,50% | 5.276.002,00 |
| 30.04.2025 | 84,25 | 84,38 | 80,80 | 82,16 | -6,49% | 7.058.316,00 |
| 29.04.2025 | 87,12 | 88,19 | 86,58 | 87,86 | -0,01% | 3.491.256,00 |
| 28.04.2025 | 86,20 | 88,15 | 86,15 | 87,87 | 1,81% | 3.578.183,00 |
| 25.04.2025 | 85,50 | 86,52 | 85,50 | 86,31 | 0,03% | 1.831.805,00 |
| 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 |