45,970$
-0,88%
Echtzeit-Aktienkurs OGE Energy Corp
Bid:
Ask:
Aktienkurse zur OGE Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 46,43 | 46,91 | 45,93 | 46,00 | -0,82% | 1.053.986,00 |
| 02.04.2025 | 46,30 | 46,49 | 45,77 | 46,38 | 0,54% | 1.057.747,00 |
| 01.04.2025 | 45,72 | 46,22 | 45,58 | 46,13 | 0,37% | 1.240.296,00 |
| 31.03.2025 | 45,58 | 46,29 | 45,38 | 45,96 | 1,03% | 1.743.831,00 |
| 28.03.2025 | 45,28 | 45,76 | 45,18 | 45,49 | 0,95% | 1.897.867,00 |
| 27.03.2025 | 45,06 | 45,35 | 44,85 | 45,06 | 0,51% | 998.088,00 |
| 26.03.2025 | 44,37 | 45,01 | 44,35 | 44,83 | 1,11% | 1.021.974,00 |
| 25.03.2025 | 44,98 | 44,98 | 44,04 | 44,34 | -1,69% | 1.253.888,00 |
| 24.03.2025 | 45,00 | 45,61 | 45,00 | 45,10 | 0,31% | 1.565.771,00 |
| 21.03.2025 | 45,14 | 45,43 | 44,67 | 44,96 | -0,66% | 3.377.872,00 |
| 20.03.2025 | 45,28 | 45,40 | 45,04 | 45,26 | 0,15% | 1.058.718,00 |
| 19.03.2025 | 44,59 | 45,23 | 44,59 | 45,19 | 0,94% | 1.607.816,00 |
| 18.03.2025 | 44,72 | 45,03 | 44,36 | 44,77 | -0,20% | 1.376.724,00 |
| 17.03.2025 | 45,19 | 45,31 | 44,33 | 44,86 | -0,44% | 4.507.594,00 |
| 14.03.2025 | 44,36 | 45,28 | 44,36 | 45,06 | 1,51% | 1.230.956,00 |
| 13.03.2025 | 44,35 | 45,05 | 44,21 | 44,39 | 0,09% | 744.825,00 |
| 12.03.2025 | 44,11 | 44,68 | 43,83 | 44,35 | 0,64% | 1.781.180,00 |
| 11.03.2025 | 44,33 | 44,73 | 43,92 | 44,07 | -0,43% | 1.496.572,00 |
| 10.03.2025 | 44,06 | 44,95 | 43,73 | 44,26 | 0,80% | 1.732.618,00 |
| 07.03.2025 | 44,10 | 44,46 | 43,69 | 43,91 | -0,32% | 1.283.901,00 |
| 06.03.2025 | 44,27 | 44,42 | 43,72 | 44,05 | -1,34% | 1.080.961,00 |
| 05.03.2025 | 44,99 | 45,13 | 44,36 | 44,65 | -1,04% | 1.531.400,00 |
| 04.03.2025 | 46,02 | 46,54 | 45,06 | 45,12 | -2,59% | 1.301.065,00 |
| 03.03.2025 | 46,13 | 46,54 | 45,57 | 46,32 | 0,09% | 1.895.494,00 |
| 28.02.2025 | 45,43 | 46,28 | 45,31 | 46,28 | 2,50% | 1.710.179,00 |
| 27.02.2025 | 45,32 | 45,48 | 44,75 | 45,15 | -0,59% | 1.217.126,00 |
| 26.02.2025 | 44,98 | 45,69 | 44,80 | 45,42 | 0,35% | 1.565.378,00 |
| 25.02.2025 | 45,36 | 45,40 | 44,79 | 45,26 | 0,24% | 1.211.614,00 |
| 24.02.2025 | 45,36 | 45,60 | 44,79 | 45,15 | -0,11% | 1.163.966,00 |
| 21.02.2025 | 44,26 | 45,32 | 44,04 | 45,20 | 2,03% | 1.442.690,00 |
| 20.02.2025 | 43,61 | 44,43 | 43,45 | 44,30 | 0,64% | 1.540.895,00 |
| 19.02.2025 | 43,35 | 44,72 | 42,89 | 44,02 | 0,36% | 2.224.118,00 |
| 18.02.2025 | 43,64 | 44,00 | 43,51 | 43,86 | 0,76% | 782.080,00 |
| 14.02.2025 | 43,88 | 44,19 | 43,45 | 43,53 | -0,43% | 666.671,00 |
| 13.02.2025 | 43,50 | 43,88 | 43,39 | 43,72 | 0,81% | 596.622,00 |
| 12.02.2025 | 42,86 | 43,43 | 42,74 | 43,37 | -0,07% | 578.607,00 |
| 11.02.2025 | 42,78 | 43,47 | 42,46 | 43,40 | 1,31% | 638.856,00 |
| 10.02.2025 | 42,89 | 43,03 | 42,30 | 42,84 | 0,33% | 665.672,00 |
| 07.02.2025 | 42,42 | 42,90 | 42,14 | 42,70 | 0,45% | 760.135,00 |
| 06.02.2025 | 42,80 | 42,84 | 42,21 | 42,51 | -0,26% | 655.476,00 |
| 05.02.2025 | 42,77 | 42,99 | 42,53 | 42,62 | 0,59% | 665.415,00 |
| 04.02.2025 | 42,11 | 42,47 | 41,60 | 42,37 | 0,17% | 1.455.616,00 |
| 03.02.2025 | 41,64 | 42,40 | 41,51 | 42,30 | 0,17% | 899.823,00 |
| 31.01.2025 | 42,56 | 42,84 | 42,05 | 42,23 | -1,15% | 1.272.005,00 |
| 30.01.2025 | 42,51 | 42,95 | 42,49 | 42,72 | 1,50% | 693.797,00 |
| 29.01.2025 | 42,36 | 42,48 | 41,93 | 42,09 | -0,12% | 555.855,00 |
| 28.01.2025 | 42,79 | 42,80 | 41,82 | 42,14 | -1,29% | 732.449,00 |
| 27.01.2025 | 42,95 | 43,39 | 41,69 | 42,69 | -1,18% | 1.764.183,00 |
| 24.01.2025 | 43,00 | 43,43 | 43,00 | 43,20 | 0,19% | 1.129.214,00 |
| 23.01.2025 | 42,48 | 43,23 | 42,42 | 43,12 | 1,46% | 1.092.734,00 |
| 22.01.2025 | 43,20 | 43,25 | 42,45 | 42,50 | -1,98% | 736.197,00 |
| 21.01.2025 | 42,96 | 43,62 | 42,96 | 43,36 | 1,86% | 900.564,00 |
| 17.01.2025 | 42,10 | 42,73 | 42,10 | 42,57 | 0,47% | 751.004,00 |
| 16.01.2025 | 41,03 | 42,39 | 41,03 | 42,37 | 3,14% | 826.713,00 |
| 15.01.2025 | 41,25 | 41,44 | 40,92 | 41,08 | 0,83% | 563.188,00 |
| 14.01.2025 | 40,29 | 40,87 | 40,14 | 40,74 | 1,77% | 606.969,00 |
| 13.01.2025 | 39,79 | 40,04 | 39,41 | 40,03 | 0,68% | 952.958,00 |
| 10.01.2025 | 40,42 | 40,71 | 39,71 | 39,76 | -2,67% | 858.362,00 |
| 08.01.2025 | 40,30 | 40,89 | 40,11 | 40,85 | 0,74% | 681.256,00 |
| 07.01.2025 | 40,29 | 40,80 | 40,29 | 40,55 | 0,77% | 822.504,00 |
| 06.01.2025 | 41,15 | 41,17 | 40,07 | 40,24 | -3,25% | 1.037.676,00 |
| 03.01.2025 | 41,37 | 41,77 | 41,24 | 41,59 | 0,73% | 809.237,00 |
| 02.01.2025 | 41,59 | 41,59 | 41,16 | 41,29 | 0,10% | 838.240,00 |
| 31.12.2024 | 41,25 | 41,52 | 41,06 | 41,25 | 0,07% | 857.594,00 |
| 30.12.2024 | 41,21 | 41,40 | 40,76 | 41,22 | -0,19% | 875.724,00 |
| 27.12.2024 | 41,09 | 41,51 | 41,09 | 41,30 | -0,17% | 423.997,00 |
| 26.12.2024 | 41,28 | 41,57 | 41,24 | 41,37 | -0,31% | 468.086,00 |
| 24.12.2024 | 41,27 | 41,55 | 41,05 | 41,50 | 0,53% | 247.892,00 |
| 23.12.2024 | 40,84 | 41,37 | 40,58 | 41,28 | 0,66% | 930.070,00 |
| 20.12.2024 | 40,68 | 41,41 | 40,68 | 41,01 | 0,12% | 4.314.639,00 |
| 19.12.2024 | 40,58 | 41,31 | 40,51 | 40,96 | 1,09% | 1.034.332,00 |
| 18.12.2024 | 41,78 | 41,83 | 40,50 | 40,52 | -3,02% | 976.352,00 |
| 17.12.2024 | 41,54 | 42,06 | 41,52 | 41,78 | -0,24% | 1.022.196,00 |
| 16.12.2024 | 42,09 | 42,46 | 41,88 | 41,88 | -0,40% | 1.190.506,00 |
| 13.12.2024 | 42,03 | 42,34 | 41,95 | 42,05 | 0,02% | 730.021,00 |
| 12.12.2024 | 42,22 | 42,34 | 41,95 | 42,04 | -0,02% | 941.650,00 |
| 11.12.2024 | 42,19 | 42,27 | 41,94 | 42,05 | -0,31% | 1.459.212,00 |
| 10.12.2024 | 41,63 | 42,32 | 41,25 | 42,18 | 0,91% | 1.042.000,00 |
| 09.12.2024 | 42,16 | 42,35 | 41,73 | 41,80 | -1,18% | 832.917,00 |
| 06.12.2024 | 43,13 | 43,19 | 42,22 | 42,30 | -1,86% | 816.356,00 |
| 05.12.2024 | 43,03 | 43,39 | 42,95 | 43,10 | 0,23% | 850.786,00 |
| 04.12.2024 | 42,74 | 43,09 | 42,68 | 43,00 | 0,40% | 776.776,00 |
| 03.12.2024 | 42,96 | 43,14 | 42,61 | 42,83 | 0,12% | 1.064.024,00 |
| 02.12.2024 | 43,82 | 44,00 | 42,69 | 42,78 | -2,68% | 942.429,00 |
| 29.11.2024 | 44,00 | 44,19 | 43,87 | 43,96 | -0,27% | 448.102,00 |
| 27.11.2024 | 44,04 | 44,41 | 43,97 | 44,08 | 0,09% | 650.667,00 |
| 26.11.2024 | 44,01 | 44,14 | 43,74 | 44,04 | 0,43% | 791.783,00 |
| 25.11.2024 | 43,85 | 44,32 | 43,53 | 43,85 | 0,09% | 1.354.767,00 |
| 22.11.2024 | 44,01 | 44,34 | 43,75 | 43,81 | 0,00% | 1.228.374,00 |
| 21.11.2024 | 43,11 | 43,87 | 43,07 | 43,81 | 1,62% | 568.623,00 |
| 20.11.2024 | 43,17 | 43,26 | 42,77 | 43,11 | -0,14% | 587.842,00 |
| 19.11.2024 | 42,87 | 43,21 | 42,36 | 43,17 | 0,23% | 1.114.661,00 |
| 18.11.2024 | 42,66 | 43,22 | 42,65 | 43,07 | 0,65% | 1.059.931,00 |
| 15.11.2024 | 41,92 | 42,87 | 41,88 | 42,79 | 2,37% | 1.163.609,00 |
| 14.11.2024 | 42,94 | 43,03 | 41,71 | 41,80 | -2,68% | 1.516.887,00 |
| 13.11.2024 | 43,50 | 43,81 | 42,78 | 42,95 | -0,85% | 1.179.133,00 |
| 12.11.2024 | 43,69 | 44,09 | 42,97 | 43,32 | -1,03% | 2.143.735,00 |
| 11.11.2024 | 42,95 | 43,96 | 42,79 | 43,77 | 2,03% | 1.461.475,00 |
| 08.11.2024 | 42,37 | 42,96 | 42,19 | 42,90 | 1,80% | 1.517.626,00 |
| 07.11.2024 | 42,19 | 42,50 | 41,95 | 42,14 | -0,12% | 1.671.182,00 |