87,010$
0,30%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 86,17 | 87,10 | 85,31 | 87,05 | 0,35% | 127,00 |
| 05.03.2026 | 86,75 | 86,96 | 86,03 | 86,75 | -1,08% | 443.018,00 |
| 04.03.2026 | 86,24 | 87,88 | 86,17 | 87,70 | 0,50% | 367.175,00 |
| 03.03.2026 | 86,74 | 87,44 | 85,06 | 87,26 | -0,13% | 500.286,00 |
| 02.03.2026 | 86,81 | 87,79 | 86,18 | 87,37 | -0,08% | 448.740,00 |
| 27.02.2026 | 86,98 | 87,84 | 86,67 | 87,44 | 1,04% | 466.869,00 |
| 26.02.2026 | 85,98 | 86,84 | 85,36 | 86,54 | 0,90% | 416.565,00 |
| 25.02.2026 | 84,97 | 86,09 | 84,22 | 85,77 | 0,45% | 374.029,00 |
| 24.02.2026 | 86,44 | 86,79 | 84,71 | 85,39 | -0,95% | 339.724,00 |
| 23.02.2026 | 84,74 | 86,79 | 84,74 | 86,21 | 0,81% | 332.450,00 |
| 20.02.2026 | 85,95 | 86,10 | 84,44 | 85,52 | -0,04% | 633.594,00 |
| 19.02.2026 | 86,51 | 86,68 | 84,51 | 85,55 | 1,86% | 783.988,00 |
| 18.02.2026 | 86,71 | 86,71 | 83,94 | 83,99 | -2,04% | 490.430,00 |
| 17.02.2026 | 86,29 | 86,77 | 85,58 | 85,74 | -0,35% | 428.878,00 |
| 13.02.2026 | 85,07 | 86,18 | 84,68 | 86,04 | 1,20% | 403.107,00 |
| 12.02.2026 | 83,86 | 85,34 | 83,27 | 85,02 | 1,98% | 446.105,00 |
| 11.02.2026 | 82,44 | 83,92 | 82,44 | 83,37 | 0,36% | 465.046,00 |
| 10.02.2026 | 81,25 | 83,33 | 81,25 | 83,07 | 1,59% | 333.470,00 |
| 09.02.2026 | 82,29 | 82,29 | 80,70 | 81,77 | -0,87% | 348.029,00 |
| 06.02.2026 | 82,69 | 84,11 | 82,33 | 82,49 | -0,31% | 584.682,00 |
| 05.02.2026 | 82,05 | 83,52 | 81,70 | 82,75 | 1,56% | 489.355,00 |
| 04.02.2026 | 81,41 | 82,47 | 81,01 | 81,48 | 1,20% | 412.479,00 |
| 03.02.2026 | 79,70 | 81,36 | 79,18 | 80,51 | 0,74% | 521.817,00 |
| 02.02.2026 | 80,00 | 80,73 | 79,25 | 79,92 | 0,45% | 796.085,00 |
| 30.01.2026 | 78,98 | 79,66 | 78,32 | 79,56 | 0,59% | 623.133,00 |
| 29.01.2026 | 78,20 | 79,36 | 78,05 | 79,09 | 1,38% | 525.120,00 |
| 28.01.2026 | 79,15 | 79,24 | 77,74 | 78,01 | -1,48% | 458.631,00 |
| 27.01.2026 | 78,74 | 79,57 | 78,61 | 79,18 | 0,24% | 377.327,00 |
| 26.01.2026 | 77,67 | 79,88 | 77,33 | 78,99 | 2,28% | 712.933,00 |
| 23.01.2026 | 77,29 | 77,42 | 76,39 | 77,23 | -0,34% | 644.667,00 |
| 22.01.2026 | 78,82 | 79,06 | 77,26 | 77,49 | -1,65% | 659.077,00 |
| 21.01.2026 | 79,16 | 79,37 | 78,15 | 78,79 | 0,27% | 550.472,00 |
| 20.01.2026 | 78,15 | 79,03 | 78,10 | 78,58 | -0,17% | 420.222,00 |
| 16.01.2026 | 77,51 | 78,75 | 77,51 | 78,71 | 1,00% | 436.234,00 |
| 15.01.2026 | 77,87 | 78,43 | 77,56 | 77,93 | 0,49% | 482.768,00 |
| 14.01.2026 | 77,66 | 77,91 | 77,29 | 77,55 | 0,36% | 380.382,00 |
| 13.01.2026 | 76,52 | 77,70 | 76,26 | 77,27 | 0,61% | 283.143,00 |
| 12.01.2026 | 76,74 | 77,85 | 76,51 | 76,80 | -0,27% | 275.498,00 |
| 09.01.2026 | 77,58 | 78,48 | 76,85 | 77,01 | -0,47% | 345.014,00 |
| 08.01.2026 | 76,47 | 78,23 | 76,28 | 77,37 | 0,73% | 332.826,00 |
| 07.01.2026 | 76,90 | 77,33 | 76,08 | 76,81 | 0,09% | 377.771,00 |
| 06.01.2026 | 76,30 | 76,81 | 75,98 | 76,74 | 0,31% | 432.886,00 |
| 05.01.2026 | 76,89 | 77,20 | 75,29 | 76,50 | -1,19% | 436.938,00 |