96,772$
-0,61%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.10.2024 | 97,17 | 97,93 | 96,76 | 96,76 | -0,62% | - |
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 |
27.09.2024 | 89,20 | 90,65 | 88,74 | 90,24 | 1,22% | 3.154.813,00 |
26.09.2024 | 92,72 | 93,57 | 88,83 | 89,15 | -5,85% | 5.757.293,00 |
25.09.2024 | 95,31 | 95,66 | 94,21 | 94,69 | -0,57% | 2.641.016,00 |
24.09.2024 | 95,88 | 96,05 | 94,88 | 95,23 | -0,04% | 1.883.242,00 |
23.09.2024 | 94,18 | 95,38 | 94,14 | 95,27 | 1,38% | 2.299.212,00 |
20.09.2024 | 93,24 | 94,52 | 93,05 | 93,97 | 0,21% | 6.023.150,00 |
19.09.2024 | 95,18 | 95,28 | 93,28 | 93,77 | -0,14% | 2.124.178,00 |
18.09.2024 | 94,70 | 95,26 | 93,85 | 93,90 | -0,80% | 1.824.081,00 |
17.09.2024 | 93,70 | 94,95 | 93,37 | 94,66 | 1,05% | 2.464.355,00 |
16.09.2024 | 92,86 | 93,88 | 92,36 | 93,68 | 2,53% | 2.286.099,00 |
13.09.2024 | 90,75 | 91,39 | 90,26 | 91,37 | 0,96% | 1.851.521,00 |
12.09.2024 | 90,51 | 90,74 | 90,06 | 90,50 | 0,29% | 2.333.235,00 |
11.09.2024 | 91,44 | 91,55 | 89,00 | 90,24 | -1,61% | 3.434.566,00 |
10.09.2024 | 92,07 | 92,89 | 90,39 | 91,72 | -0,35% | 3.441.375,00 |
09.09.2024 | 91,56 | 92,77 | 90,90 | 92,04 | 1,08% | 2.825.574,00 |
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 |