98,065$
-0,57%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 98,27 | 100,01 | 98,27 | 99,20 | 0,57% | 2.729.820,00 |
| 18.02.2025 | 98,11 | 99,25 | 97,04 | 98,64 | 1,19% | 3.457.622,00 |
| 17.02.2025 | 97,45 | 97,49 | 97,18 | 97,48 | -0,38% | - |
| 14.02.2025 | 99,10 | 99,69 | 97,81 | 97,85 | -1,13% | 2.813.955,00 |
| 13.02.2025 | 97,45 | 99,20 | 97,09 | 98,97 | 1,38% | 4.336.616,00 |
| 12.02.2025 | 97,55 | 100,05 | 97,27 | 97,62 | -1,32% | 3.754.364,00 |
| 11.02.2025 | 98,37 | 99,79 | 97,44 | 98,93 | 0,24% | 3.359.342,00 |
| 10.02.2025 | 97,20 | 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 | 97,63 | 98,60 | 97,04 | 97,91 | 0,92% | 3.666.364,00 |
| 04.02.2025 | 99,13 | 99,25 | 96,73 | 97,02 | -0,62% | 4.225.891,00 |
| 03.02.2025 | 95,14 | 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 | 101,15 | 101,58 | 99,61 | 99,87 | -0,51% | 15.943.496,00 |
| 29.01.2025 | 100,56 | 102,25 | 99,53 | 100,38 | -0,22% | 5.078.033,00 |
| 28.01.2025 | 101,06 | 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 | 106,77 | 108,68 | 106,72 | 108,66 | 1,67% | 2.851.036,00 |
| 15.01.2025 | 107,18 | 107,47 | 105,95 | 106,88 | 0,79% | 2.771.245,00 |
| 14.01.2025 | 104,21 | 107,17 | 103,95 | 106,04 | 1,98% | 2.570.015,00 |
| 13.01.2025 | 101,88 | 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 | 102,12 | 102,66 | 101,00 | 101,61 | -0,01% | 2.105.475,00 |
| 06.01.2025 | 103,49 | 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 | 98,53 | 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 | 103,82 | 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 | 105,01 | 105,88 | 104,15 | 104,33 | -0,01% | 2.681.176,00 |
| 10.12.2024 | 105,86 | 105,96 | 104,08 | 104,34 | -0,74% | 2.628.771,00 |
| 09.12.2024 | 109,50 | 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 | 109,10 | 110,70 | 108,85 | 110,12 | 1,27% | 2.182.454,00 |
| 04.12.2024 | 110,22 | 110,29 | 107,71 | 108,74 | -1,60% | 3.064.412,00 |
| 03.12.2024 | 110,99 | 111,55 | 110,02 | 110,51 | 0,06% | 2.518.940,00 |
| 02.12.2024 | 113,60 | 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 |
| 27.11.2024 | 112,59 | 113,28 | 111,74 | 112,59 | -0,76% | 2.144.212,00 |
| 26.11.2024 | 112,36 | 114,14 | 111,90 | 113,45 | 1,73% | 4.953.092,00 |
| 25.11.2024 | 117,00 | 117,55 | 108,87 | 111,52 | -4,72% | 10.525.749,00 |
| 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 |