35,160$
0,40%
Echtzeit-Aktienkurs OGE Energy Corp
Bid:
Ask:
Aktienkurse zur OGE Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,33 | 35,35 | 34,80 | 35,18 | 0,46% | 1.549.718,00 |
| 02.05.2024 | 35,13 | 35,24 | 34,76 | 35,02 | -0,09% | 1.805.443,00 |
| 01.05.2024 | 34,35 | 35,41 | 34,18 | 35,05 | 1,15% | 2.573.020,00 |
| 30.04.2024 | 34,53 | 34,76 | 34,21 | 34,65 | 0,09% | 2.690.133,00 |
| 29.04.2024 | 33,98 | 34,64 | 33,98 | 34,62 | 2,37% | 1.806.963,00 |
| 26.04.2024 | 34,48 | 34,55 | 33,79 | 33,82 | -1,91% | 1.190.658,00 |
| 25.04.2024 | 34,18 | 34,53 | 34,12 | 34,48 | 0,47% | 1.941.881,00 |
| 24.04.2024 | 33,69 | 34,37 | 33,46 | 34,32 | 1,18% | 2.217.831,00 |
| 23.04.2024 | 33,95 | 34,30 | 33,86 | 33,92 | -0,35% | 1.627.542,00 |
| 22.04.2024 | 33,42 | 34,30 | 33,42 | 34,04 | -0,03% | 2.222.086,00 |
| 19.04.2024 | 33,26 | 34,13 | 33,25 | 34,05 | 2,71% | 1.423.708,00 |
| 18.04.2024 | 33,15 | 33,20 | 32,83 | 33,15 | 0,64% | 1.102.378,00 |
| 17.04.2024 | 32,75 | 33,03 | 32,50 | 32,94 | 1,39% | 1.120.730,00 |
| 16.04.2024 | 32,86 | 32,87 | 32,37 | 32,49 | -1,13% | 1.911.039,00 |
| 15.04.2024 | 33,14 | 33,24 | 32,71 | 32,86 | -0,18% | 1.264.343,00 |
| 12.04.2024 | 33,13 | 33,35 | 32,82 | 32,92 | -0,48% | 1.003.953,00 |
| 11.04.2024 | 33,30 | 33,30 | 32,78 | 33,08 | 0,00% | 1.154.204,00 |
| 10.04.2024 | 33,62 | 33,69 | 32,96 | 33,08 | -3,33% | 1.823.887,00 |
| 09.04.2024 | 34,16 | 34,26 | 34,02 | 34,22 | 0,56% | 1.000.062,00 |
| 08.04.2024 | 33,77 | 34,12 | 33,63 | 34,03 | 0,95% | 971.357,00 |
| 05.04.2024 | 33,50 | 33,84 | 33,46 | 33,71 | -1,52% | 1.479.243,00 |
| 04.04.2024 | 34,63 | 34,63 | 34,01 | 34,23 | -0,29% | 1.918.898,00 |
| 03.04.2024 | 34,56 | 34,62 | 34,25 | 34,33 | -0,64% | 1.756.164,00 |
| 02.04.2024 | 34,31 | 34,70 | 34,29 | 34,55 | 0,58% | 1.443.647,00 |
| 01.04.2024 | 34,34 | 34,40 | 33,91 | 34,35 | 0,15% | 1.290.545,00 |
| 28.03.2024 | 34,31 | 34,51 | 34,16 | 34,30 | -0,15% | 1.591.111,00 |
| 27.03.2024 | 33,54 | 34,37 | 33,50 | 34,35 | 2,94% | 4.330.134,00 |
| 26.03.2024 | 33,66 | 33,78 | 33,25 | 33,37 | -0,89% | 1.741.494,00 |
| 25.03.2024 | 33,87 | 33,96 | 33,57 | 33,67 | -0,12% | 1.139.580,00 |
| 22.03.2024 | 33,80 | 33,93 | 33,59 | 33,71 | 0,39% | 1.381.844,00 |
| 21.03.2024 | 33,60 | 33,98 | 33,56 | 33,58 | -0,03% | 1.507.419,00 |
| 20.03.2024 | 33,94 | 34,08 | 33,37 | 33,59 | -1,29% | 3.540.534,00 |
| 19.03.2024 | 33,79 | 34,18 | 33,70 | 34,03 | 1,07% | 1.416.044,00 |
| 18.03.2024 | 33,50 | 33,79 | 33,40 | 33,67 | 0,45% | 1.418.724,00 |
| 15.03.2024 | 33,26 | 33,74 | 33,17 | 33,52 | 0,27% | 2.823.396,00 |
| 14.03.2024 | 33,77 | 33,97 | 33,08 | 33,43 | -1,59% | 1.407.921,00 |
| 13.03.2024 | 33,97 | 34,29 | 33,85 | 33,97 | 0,50% | 1.522.372,00 |
| 12.03.2024 | 33,94 | 34,11 | 33,56 | 33,80 | -0,94% | 1.241.101,00 |
| 11.03.2024 | 33,90 | 34,14 | 33,81 | 34,12 | 0,80% | 1.458.163,00 |
| 08.03.2024 | 34,14 | 34,25 | 33,67 | 33,85 | -0,76% | 1.878.907,00 |
| 07.03.2024 | 34,20 | 34,29 | 33,91 | 34,11 | 0,62% | 1.109.847,00 |
| 06.03.2024 | 33,88 | 34,06 | 33,74 | 33,90 | 0,92% | 844.874,00 |
| 05.03.2024 | 33,68 | 34,03 | 33,44 | 33,59 | 0,18% | 1.177.179,00 |
| 04.03.2024 | 32,75 | 33,60 | 32,75 | 33,53 | 2,10% | 1.184.403,00 |
| 01.03.2024 | 32,86 | 33,04 | 32,52 | 32,84 | -0,21% | 1.766.351,00 |
| 29.02.2024 | 33,31 | 33,49 | 32,89 | 32,91 | -0,60% | 2.108.849,00 |
| 28.02.2024 | 33,14 | 33,44 | 33,05 | 33,11 | -0,48% | 1.136.828,00 |
| 27.02.2024 | 33,01 | 33,31 | 32,80 | 33,27 | 1,37% | 1.241.700,00 |
| 26.02.2024 | 33,26 | 33,38 | 32,78 | 32,82 | -1,97% | 1.328.189,00 |
| 23.02.2024 | 33,23 | 33,52 | 33,10 | 33,48 | 0,72% | 1.796.699,00 |
| 22.02.2024 | 33,21 | 33,33 | 32,60 | 33,24 | -1,01% | 1.957.527,00 |
| 21.02.2024 | 33,53 | 34,31 | 33,30 | 33,58 | 2,00% | 3.217.225,00 |
| 20.02.2024 | 32,87 | 33,35 | 32,86 | 32,92 | -0,24% | 1.593.769,00 |
| 16.02.2024 | 32,83 | 33,12 | 32,58 | 33,00 | 0,24% | 1.194.531,00 |
| 15.02.2024 | 32,49 | 33,00 | 32,49 | 32,92 | 1,48% | 1.145.704,00 |
| 14.02.2024 | 32,31 | 32,49 | 32,10 | 32,44 | 0,40% | 1.328.921,00 |
| 13.02.2024 | 32,58 | 32,92 | 32,06 | 32,31 | -1,85% | 1.580.580,00 |
| 12.02.2024 | 32,68 | 32,94 | 32,50 | 32,92 | 0,80% | 1.300.070,00 |
| 09.02.2024 | 32,31 | 32,69 | 32,28 | 32,66 | 0,59% | 1.042.177,00 |
| 08.02.2024 | 32,50 | 32,59 | 32,22 | 32,47 | -0,58% | 1.166.326,00 |
| 07.02.2024 | 32,78 | 32,86 | 32,42 | 32,66 | 0,21% | 1.026.302,00 |
| 06.02.2024 | 32,60 | 32,76 | 32,50 | 32,59 | -0,15% | 1.091.009,00 |
| 05.02.2024 | 32,97 | 33,05 | 32,60 | 32,64 | -1,98% | 1.199.953,00 |
| 02.02.2024 | 33,45 | 33,61 | 33,03 | 33,30 | -1,68% | 1.384.413,00 |
| 01.02.2024 | 33,11 | 33,88 | 32,95 | 33,87 | 1,90% | 1.299.908,00 |
| 31.01.2024 | 33,39 | 33,65 | 33,02 | 33,24 | 0,33% | 2.373.055,00 |
| 30.01.2024 | 33,27 | 33,42 | 32,92 | 33,13 | -0,42% | 1.361.527,00 |
| 29.01.2024 | 32,99 | 33,28 | 32,74 | 33,27 | 1,16% | 1.442.432,00 |
| 26.01.2024 | 33,03 | 33,19 | 32,72 | 32,89 | -0,21% | 1.456.374,00 |
| 25.01.2024 | 32,70 | 32,97 | 32,40 | 32,96 | 2,01% | 1.462.670,00 |
| 24.01.2024 | 33,15 | 33,29 | 32,28 | 32,31 | -1,85% | 1.599.385,00 |
| 23.01.2024 | 32,85 | 33,03 | 32,72 | 32,92 | 0,55% | 1.537.060,00 |
| 22.01.2024 | 33,18 | 33,33 | 32,62 | 32,74 | -1,24% | 1.566.675,00 |
| 19.01.2024 | 33,23 | 33,31 | 32,87 | 33,15 | 0,21% | 1.503.124,00 |
| 18.01.2024 | 33,08 | 33,11 | 32,84 | 33,08 | -0,42% | 1.528.922,00 |
| 17.01.2024 | 33,34 | 33,76 | 32,98 | 33,22 | -1,13% | 1.809.605,00 |
| 16.01.2024 | 34,00 | 34,22 | 33,46 | 33,60 | -2,18% | 2.377.922,00 |
| 12.01.2024 | 34,49 | 34,60 | 34,21 | 34,35 | 0,23% | 1.253.406,00 |
| 11.01.2024 | 35,27 | 35,38 | 34,20 | 34,27 | -3,30% | 1.458.108,00 |
| 10.01.2024 | 35,38 | 35,54 | 35,14 | 35,44 | 0,03% | 1.698.970,00 |
| 09.01.2024 | 35,34 | 35,50 | 35,07 | 35,43 | -0,11% | 1.205.302,00 |
| 08.01.2024 | 35,48 | 35,61 | 35,27 | 35,47 | -0,11% | 1.302.172,00 |
| 05.01.2024 | 35,24 | 35,81 | 35,08 | 35,51 | -0,62% | 2.662.745,00 |
| 04.01.2024 | 35,74 | 35,99 | 35,53 | 35,73 | 0,42% | 1.436.960,00 |
| 03.01.2024 | 35,36 | 35,71 | 35,18 | 35,58 | 0,48% | 1.684.185,00 |
| 02.01.2024 | 34,93 | 35,45 | 34,75 | 35,41 | 1,37% | 1.553.171,00 |
| 29.12.2023 | 34,79 | 34,97 | 34,60 | 34,93 | -0,03% | 1.456.021,00 |
| 28.12.2023 | 34,63 | 34,99 | 34,63 | 34,94 | 0,55% | 1.208.915,00 |
| 27.12.2023 | 34,96 | 35,04 | 34,65 | 34,75 | -0,66% | 1.273.471,00 |
| 26.12.2023 | 35,00 | 35,20 | 34,95 | 34,98 | -0,17% | 1.093.404,00 |
| 22.12.2023 | 35,14 | 35,45 | 35,03 | 35,04 | 0,26% | 769.588,00 |
| 21.12.2023 | 34,91 | 35,35 | 34,83 | 34,95 | 0,37% | 1.620.520,00 |
| 20.12.2023 | 35,71 | 35,77 | 34,81 | 34,82 | -2,49% | 1.766.653,00 |
| 19.12.2023 | 35,50 | 35,81 | 35,36 | 35,71 | 0,90% | 2.389.011,00 |
| 18.12.2023 | 35,64 | 35,77 | 35,37 | 35,39 | -0,37% | 1.064.895,00 |
| 15.12.2023 | 36,10 | 36,11 | 35,30 | 35,52 | -2,04% | 4.457.672,00 |
| 14.12.2023 | 36,79 | 36,93 | 36,12 | 36,26 | -0,87% | 1.757.418,00 |
| 13.12.2023 | 35,24 | 36,59 | 35,22 | 36,58 | 3,57% | 1.647.671,00 |
| 12.12.2023 | 35,46 | 35,53 | 35,01 | 35,32 | -0,23% | 1.277.295,00 |
| 11.12.2023 | 34,98 | 35,51 | 34,89 | 35,40 | 0,57% | 1.000.464,00 |