44,600$
0,50%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 44,51 | 44,80 | 44,07 | 44,60 | 0,50% | 62.564,00 |
| 30.06.2025 | 43,95 | 44,39 | 43,84 | 44,38 | 0,77% | 2.133.220,00 |
| 27.06.2025 | 44,04 | 44,40 | 43,88 | 44,04 | 0,11% | 1.841.613,00 |
| 26.06.2025 | 43,83 | 44,06 | 43,63 | 43,99 | 0,55% | 1.112.172,00 |
| 25.06.2025 | 44,53 | 44,57 | 43,75 | 43,75 | -2,17% | 2.229.730,00 |
| 24.06.2025 | 44,65 | 45,03 | 44,49 | 44,72 | -0,07% | 1.038.495,00 |
| 23.06.2025 | 44,35 | 44,78 | 44,17 | 44,75 | 1,80% | 741.281,00 |
| 20.06.2025 | 43,98 | 44,37 | 43,84 | 43,96 | 0,18% | 1.604.773,00 |
| 18.06.2025 | 43,90 | 44,03 | 43,53 | 43,88 | -0,05% | 1.087.566,00 |
| 17.06.2025 | 43,67 | 44,00 | 43,31 | 43,90 | 0,07% | 679.531,00 |
| 16.06.2025 | 44,50 | 44,68 | 43,66 | 43,87 | -0,99% | 623.468,00 |
| 13.06.2025 | 44,64 | 44,79 | 44,18 | 44,31 | -0,74% | 707.070,00 |
| 12.06.2025 | 44,17 | 44,64 | 44,17 | 44,64 | 1,02% | 704.711,00 |
| 11.06.2025 | 44,14 | 44,30 | 43,91 | 44,19 | 0,43% | 802.474,00 |
| 10.06.2025 | 43,88 | 44,10 | 43,70 | 44,00 | 0,53% | 882.900,00 |
| 09.06.2025 | 43,89 | 44,14 | 43,45 | 43,77 | -0,05% | 761.126,00 |
| 06.06.2025 | 44,07 | 44,17 | 43,51 | 43,79 | -0,25% | 1.068.188,00 |
| 05.06.2025 | 44,11 | 44,13 | 43,71 | 43,90 | 0,32% | 1.258.483,00 |
| 04.06.2025 | 44,09 | 44,24 | 43,73 | 43,76 | -1,08% | 1.374.921,00 |
| 03.06.2025 | 44,36 | 44,53 | 43,72 | 44,24 | -0,23% | 1.160.363,00 |
| 02.06.2025 | 44,18 | 44,44 | 43,82 | 44,34 | -0,29% | 842.917,00 |
| 30.05.2025 | 44,14 | 44,51 | 44,04 | 44,47 | 0,66% | 1.443.658,00 |
| 29.05.2025 | 43,70 | 44,19 | 43,44 | 44,18 | 1,12% | 756.439,00 |
| 28.05.2025 | 44,45 | 44,45 | 43,52 | 43,69 | -1,93% | 959.548,00 |
| 27.05.2025 | 44,47 | 44,71 | 44,14 | 44,55 | 0,70% | 844.509,00 |
| 23.05.2025 | 44,09 | 44,31 | 43,62 | 44,24 | 1,03% | 673.720,00 |
| 22.05.2025 | 43,97 | 44,12 | 43,48 | 43,79 | -0,95% | 734.920,00 |
| 21.05.2025 | 44,75 | 44,88 | 44,12 | 44,21 | -1,56% | 1.004.160,00 |
| 20.05.2025 | 44,73 | 45,16 | 44,59 | 44,91 | 0,60% | 932.670,00 |
| 19.05.2025 | 44,12 | 44,69 | 44,05 | 44,64 | 0,63% | 1.036.072,00 |
| 16.05.2025 | 43,85 | 44,38 | 43,85 | 44,36 | 1,00% | 905.406,00 |
| 15.05.2025 | 43,22 | 44,04 | 43,08 | 43,92 | 2,50% | 778.271,00 |
| 14.05.2025 | 43,10 | 43,10 | 42,24 | 42,85 | -0,49% | 1.072.560,00 |
| 13.05.2025 | 43,64 | 43,70 | 43,03 | 43,06 | -1,15% | 1.914.304,00 |
| 12.05.2025 | 44,13 | 44,13 | 43,43 | 43,56 | -1,85% | 1.171.025,00 |
| 09.05.2025 | 44,40 | 44,59 | 44,01 | 44,38 | 0,09% | 1.207.099,00 |
| 08.05.2025 | 45,20 | 45,20 | 44,32 | 44,34 | -1,90% | 796.329,00 |
| 07.05.2025 | 45,49 | 45,68 | 45,12 | 45,20 | -0,15% | 957.843,00 |
| 06.05.2025 | 45,01 | 45,57 | 45,00 | 45,27 | 0,29% | 1.191.735,00 |
| 05.05.2025 | 44,93 | 45,33 | 44,50 | 45,14 | 0,07% | 815.393,00 |
| 02.05.2025 | 45,01 | 45,23 | 44,46 | 45,11 | 0,71% | 810.566,00 |
| 01.05.2025 | 45,36 | 45,42 | 44,71 | 44,79 | -1,30% | 1.388.630,00 |
| 30.04.2025 | 46,33 | 46,89 | 44,63 | 45,38 | -0,72% | 2.221.804,00 |
| 29.04.2025 | 45,43 | 45,83 | 45,29 | 45,71 | 0,53% | 1.266.977,00 |
| 28.04.2025 | 44,56 | 45,57 | 44,56 | 45,47 | 1,38% | 1.282.635,00 |
| 25.04.2025 | 44,98 | 45,24 | 44,78 | 44,85 | -0,80% | 945.625,00 |
| 24.04.2025 | 44,80 | 45,53 | 44,64 | 45,21 | 0,38% | 1.054.283,00 |
| 23.04.2025 | 45,34 | 45,59 | 44,78 | 45,04 | -0,51% | 934.838,00 |
| 22.04.2025 | 44,60 | 45,38 | 44,52 | 45,27 | 2,65% | 750.480,00 |
| 21.04.2025 | 45,10 | 45,12 | 43,74 | 44,10 | -2,22% | 609.886,00 |
| 17.04.2025 | 44,77 | 45,74 | 44,72 | 45,10 | 0,89% | 887.360,00 |
| 16.04.2025 | 44,94 | 45,34 | 44,62 | 44,70 | -0,18% | 855.721,00 |
| 15.04.2025 | 44,76 | 45,12 | 44,67 | 44,78 | 0,04% | 878.947,00 |
| 14.04.2025 | 44,56 | 44,96 | 44,22 | 44,76 | 1,45% | 1.894.732,00 |
| 11.04.2025 | 43,61 | 44,33 | 43,02 | 44,12 | 1,92% | 958.035,00 |
| 10.04.2025 | 43,45 | 43,92 | 42,62 | 43,29 | -0,32% | 1.609.708,00 |
| 09.04.2025 | 41,69 | 43,62 | 40,80 | 43,43 | 2,84% | 1.762.879,00 |
| 08.04.2025 | 42,82 | 43,59 | 41,74 | 42,23 | -0,02% | 1.454.252,00 |
| 07.04.2025 | 42,06 | 43,65 | 41,17 | 42,24 | -3,25% | 1.634.344,00 |
| 04.04.2025 | 45,88 | 46,22 | 43,30 | 43,66 | -5,09% | 3.237.912,00 |
| 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 |