45,700$
-1,23%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,36 | 46,46 | 45,69 | 45,71 | -1,21% | 1.047.162,00 |
| 30.09.2025 | 45,98 | 46,36 | 45,88 | 46,27 | 0,81% | 840.008,00 |
| 29.09.2025 | 45,73 | 45,95 | 45,30 | 45,90 | 0,37% | 1.577.570,00 |
| 26.09.2025 | 45,28 | 45,82 | 45,27 | 45,73 | 1,42% | 666.746,00 |
| 25.09.2025 | 45,46 | 45,71 | 45,04 | 45,09 | -0,49% | 758.358,00 |
| 24.09.2025 | 44,73 | 45,33 | 44,73 | 45,31 | 1,16% | 1.342.403,00 |
| 23.09.2025 | 44,20 | 44,86 | 44,09 | 44,79 | 1,15% | 770.545,00 |
| 22.09.2025 | 44,22 | 44,41 | 44,03 | 44,28 | 0,34% | 2.195.389,00 |
| 19.09.2025 | 44,01 | 44,30 | 43,70 | 44,13 | 0,59% | 1.933.480,00 |
| 18.09.2025 | 43,78 | 44,13 | 43,75 | 43,87 | -0,54% | 1.204.028,00 |
| 17.09.2025 | 43,86 | 44,44 | 43,86 | 44,11 | 1,08% | 1.084.447,00 |
| 16.09.2025 | 44,40 | 44,44 | 43,60 | 43,64 | -1,60% | 999.684,00 |
| 15.09.2025 | 44,35 | 44,67 | 44,33 | 44,35 | -0,27% | 665.765,00 |
| 12.09.2025 | 44,13 | 44,63 | 44,13 | 44,47 | 0,61% | 893.512,00 |
| 11.09.2025 | 44,07 | 44,28 | 43,82 | 44,20 | 0,59% | 824.597,00 |
| 10.09.2025 | 43,75 | 43,99 | 43,64 | 43,94 | 0,34% | 778.931,00 |
| 09.09.2025 | 43,41 | 43,93 | 43,29 | 43,79 | 0,76% | 1.014.386,00 |
| 08.09.2025 | 44,15 | 44,34 | 43,23 | 43,46 | -1,56% | 993.656,00 |
| 05.09.2025 | 44,30 | 44,43 | 43,86 | 44,15 | -0,34% | 1.763.081,00 |
| 04.09.2025 | 44,51 | 44,60 | 43,78 | 44,30 | 0,00% | 1.521.127,00 |
| 03.09.2025 | 44,40 | 44,53 | 43,99 | 44,30 | -0,54% | 621.775,00 |
| 02.09.2025 | 44,48 | 44,71 | 44,22 | 44,54 | -0,27% | 852.155,00 |
| 29.08.2025 | 44,79 | 44,85 | 44,54 | 44,66 | 0,07% | 883.385,00 |
| 28.08.2025 | 45,25 | 45,25 | 44,58 | 44,63 | -1,41% | 578.731,00 |
| 27.08.2025 | 45,30 | 45,42 | 45,04 | 45,27 | 0,35% | 1.003.484,00 |
| 26.08.2025 | 45,25 | 45,34 | 44,85 | 45,11 | -0,09% | 914.876,00 |
| 25.08.2025 | 45,42 | 45,64 | 45,14 | 45,15 | -0,88% | 1.034.681,00 |
| 22.08.2025 | 45,26 | 45,64 | 44,97 | 45,55 | 1,31% | 758.940,00 |
| 21.08.2025 | 45,22 | 45,42 | 44,88 | 44,96 | -0,68% | 733.222,00 |
| 20.08.2025 | 45,33 | 45,74 | 45,17 | 45,27 | 0,38% | 697.121,00 |
| 19.08.2025 | 44,73 | 45,14 | 44,60 | 45,10 | 1,19% | 756.565,00 |
| 18.08.2025 | 44,89 | 45,19 | 44,48 | 44,57 | -1,15% | 800.941,00 |
| 15.08.2025 | 45,67 | 45,67 | 44,93 | 45,09 | -1,27% | 1.140.076,00 |
| 14.08.2025 | 45,70 | 46,15 | 45,40 | 45,67 | 0,04% | 1.616.797,00 |
| 13.08.2025 | 45,24 | 45,66 | 45,09 | 45,65 | 1,06% | 679.560,00 |
| 12.08.2025 | 45,34 | 45,37 | 44,58 | 45,17 | -0,02% | 625.378,00 |
| 11.08.2025 | 45,51 | 45,51 | 45,09 | 45,18 | -0,42% | 743.279,00 |
| 08.08.2025 | 45,95 | 46,07 | 45,26 | 45,37 | -1,03% | 959.589,00 |
| 07.08.2025 | 45,65 | 46,12 | 45,57 | 45,84 | 0,50% | 1.034.609,00 |
| 06.08.2025 | 45,55 | 45,74 | 45,26 | 45,61 | 0,42% | 1.027.492,00 |
| 05.08.2025 | 45,84 | 46,18 | 45,21 | 45,42 | -1,05% | 968.479,00 |
| 04.08.2025 | 45,41 | 46,02 | 45,41 | 45,90 | 1,26% | 984.238,00 |
| 01.08.2025 | 45,56 | 45,56 | 44,94 | 45,33 | -0,20% | 1.104.864,00 |
| 31.07.2025 | 44,94 | 45,54 | 44,66 | 45,42 | 1,18% | 1.490.562,00 |
| 30.07.2025 | 44,54 | 45,42 | 44,41 | 44,89 | -0,04% | 1.273.676,00 |
| 29.07.2025 | 44,41 | 44,95 | 44,34 | 44,91 | 1,58% | 1.284.576,00 |
| 28.07.2025 | 45,09 | 45,09 | 44,07 | 44,21 | -1,45% | 1.269.872,00 |
| 25.07.2025 | 44,89 | 45,15 | 44,78 | 44,86 | -0,13% | 1.086.757,00 |
| 24.07.2025 | 44,84 | 45,26 | 44,75 | 44,92 | -0,13% | 953.216,00 |
| 23.07.2025 | 45,91 | 45,99 | 44,86 | 44,98 | -1,73% | 878.570,00 |
| 22.07.2025 | 45,23 | 45,86 | 45,20 | 45,77 | 1,44% | 1.300.563,00 |
| 21.07.2025 | 44,84 | 45,24 | 44,54 | 45,12 | 1,30% | 1.248.743,00 |
| 18.07.2025 | 44,23 | 44,72 | 44,23 | 44,54 | 0,97% | 1.066.655,00 |
| 17.07.2025 | 44,09 | 44,34 | 43,79 | 44,11 | -0,02% | 1.040.017,00 |
| 16.07.2025 | 43,89 | 44,28 | 43,80 | 44,12 | 0,75% | 1.363.126,00 |
| 15.07.2025 | 44,20 | 44,44 | 43,77 | 43,79 | -1,55% | 974.376,00 |
| 14.07.2025 | 44,00 | 44,82 | 44,00 | 44,48 | 0,45% | 594.903,00 |
| 11.07.2025 | 44,29 | 44,52 | 44,09 | 44,28 | -0,54% | 730.017,00 |
| 10.07.2025 | 43,96 | 44,59 | 43,78 | 44,52 | 0,82% | 1.091.758,00 |
| 09.07.2025 | 43,77 | 44,28 | 43,52 | 44,16 | 1,31% | 1.419.100,00 |
| 08.07.2025 | 43,57 | 43,80 | 43,25 | 43,59 | -0,91% | 1.605.702,00 |
| 07.07.2025 | 44,04 | 44,32 | 43,84 | 43,99 | -1,10% | 998.329,00 |
| 03.07.2025 | 44,17 | 44,58 | 44,16 | 44,48 | 0,57% | 581.456,00 |
| 02.07.2025 | 44,59 | 44,62 | 43,91 | 44,23 | -0,99% | 1.073.817,00 |
| 01.07.2025 | 44,62 | 44,87 | 44,08 | 44,67 | 0,65% | 1.621.306,00 |
| 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 |