79,560$
0,59%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 78,98 | 79,66 | 78,32 | 79,56 | 0,59% | 623.133,00 |
| 29.01.2026 | 78,11 | 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 | 79,19 | 79,57 | 78,61 | 79,18 | 0,24% | 377.324,00 |
| 26.01.2026 | 77,67 | 79,88 | 77,33 | 78,99 | 2,28% | 690.221,00 |
| 23.01.2026 | 77,29 | 77,42 | 76,39 | 77,23 | -0,34% | 644.667,00 |
| 22.01.2026 | 78,89 | 79,06 | 77,26 | 77,49 | -1,65% | 634.262,00 |
| 21.01.2026 | 79,18 | 79,37 | 78,15 | 78,79 | 0,27% | 525.389,00 |
| 20.01.2026 | 78,65 | 79,03 | 78,10 | 78,58 | -0,17% | 352.659,00 |
| 16.01.2026 | 77,51 | 78,75 | 77,51 | 78,71 | 1,00% | 436.234,00 |
| 15.01.2026 | 77,56 | 78,43 | 77,56 | 77,93 | 0,49% | 413.915,00 |
| 14.01.2026 | 77,47 | 77,91 | 77,29 | 77,55 | 0,36% | 380.350,00 |
| 13.01.2026 | 76,27 | 77,70 | 76,26 | 77,27 | 0,61% | 263.968,00 |
| 12.01.2026 | 76,95 | 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 | 76,58 | 78,23 | 76,28 | 77,37 | 0,73% | 328.637,00 |
| 07.01.2026 | 76,91 | 77,33 | 76,08 | 76,81 | 0,09% | 377.506,00 |
| 06.01.2026 | 75,98 | 76,81 | 75,98 | 76,74 | 0,31% | 432.886,00 |
| 05.01.2026 | 77,16 | 77,20 | 75,29 | 76,50 | -1,19% | 421.290,00 |
| 02.01.2026 | 77,00 | 77,85 | 76,41 | 77,42 | 0,22% | 329.228,00 |
| 31.12.2025 | 77,99 | 78,02 | 77,01 | 77,25 | -0,92% | 284.375,00 |
| 30.12.2025 | 78,11 | 78,35 | 77,84 | 77,97 | -0,27% | 213.311,00 |
| 29.12.2025 | 77,66 | 78,45 | 77,66 | 78,18 | 0,67% | 255.283,00 |
| 26.12.2025 | 78,19 | 78,49 | 77,32 | 77,66 | -0,82% | 136.600,00 |
| 24.12.2025 | 77,98 | 78,36 | 77,80 | 78,30 | 0,75% | 200.810,00 |
| 23.12.2025 | 77,58 | 78,28 | 77,12 | 77,72 | 0,15% | 279.834,00 |
| 22.12.2025 | 77,33 | 77,94 | 77,07 | 77,60 | 0,09% | 507.914,00 |
| 19.12.2025 | 78,58 | 78,80 | 76,75 | 77,53 | -1,66% | 1.209.287,00 |
| 18.12.2025 | 79,00 | 79,22 | 78,42 | 78,84 | 0,28% | 597.800,00 |
| 17.12.2025 | 77,56 | 79,23 | 77,56 | 78,62 | 1,39% | 498.506,00 |
| 16.12.2025 | 77,64 | 77,76 | 77,13 | 77,54 | -0,14% | 503.121,00 |
| 15.12.2025 | 77,00 | 77,70 | 76,55 | 77,65 | 0,94% | 447.666,00 |
| 12.12.2025 | 77,33 | 77,74 | 76,62 | 76,93 | -0,16% | 520.292,00 |
| 11.12.2025 | 77,21 | 77,71 | 76,83 | 77,05 | 0,35% | 423.850,00 |
| 10.12.2025 | 78,45 | 78,55 | 76,52 | 76,78 | -1,11% | 485.585,00 |
| 09.12.2025 | 78,01 | 78,74 | 77,44 | 77,64 | -0,41% | 366.733,00 |
| 08.12.2025 | 78,88 | 78,88 | 77,77 | 77,96 | -1,00% | 419.365,00 |
| 05.12.2025 | 78,50 | 79,18 | 78,27 | 78,75 | 0,00% | 321.939,00 |
| 04.12.2025 | 79,60 | 80,16 | 78,43 | 78,75 | -1,30% | 532.520,00 |
| 03.12.2025 | 81,58 | 82,31 | 79,45 | 79,79 | -1,12% | 895.107,00 |
| 02.12.2025 | 80,62 | 82,77 | 80,59 | 80,69 | -2,42% | 622.424,00 |
| 01.12.2025 | 82,91 | 83,39 | 82,51 | 82,69 | -1,25% | 358.793,00 |
| 28.11.2025 | 83,41 | 83,96 | 83,35 | 83,74 | 0,34% | 161.353,00 |
| 26.11.2025 | 82,85 | 83,66 | 82,71 | 83,46 | 0,59% | 300.030,00 |
| 25.11.2025 | 83,11 | 83,48 | 82,81 | 82,97 | 0,28% | 314.997,00 |
| 24.11.2025 | 82,25 | 83,02 | 82,09 | 82,74 | -0,22% | 635.830,00 |
| 21.11.2025 | 82,30 | 83,62 | 82,22 | 82,92 | 1,32% | 473.304,00 |
| 20.11.2025 | 82,09 | 82,97 | 81,53 | 81,84 | 0,50% | 419.202,00 |
| 19.11.2025 | 81,46 | 81,72 | 80,71 | 81,43 | 0,04% | 524.860,00 |
| 18.11.2025 | 80,80 | 82,19 | 80,80 | 81,40 | 1,23% | 542.320,00 |
| 17.11.2025 | 81,31 | 81,58 | 80,11 | 80,41 | -0,81% | 553.106,00 |
| 14.11.2025 | 80,88 | 81,98 | 79,55 | 81,07 | -1,15% | 513.479,00 |
| 13.11.2025 | 81,69 | 82,50 | 81,63 | 82,01 | 0,29% | 408.067,00 |
| 12.11.2025 | 80,90 | 82,12 | 80,90 | 81,77 | -0,33% | 396.919,00 |
| 11.11.2025 | 81,69 | 82,12 | 81,29 | 82,04 | 0,70% | 407.375,00 |
| 10.11.2025 | 81,76 | 82,07 | 81,33 | 81,47 | -0,91% | 433.219,00 |
| 07.11.2025 | 81,79 | 82,42 | 81,17 | 82,22 | 0,97% | 411.805,00 |
| 06.11.2025 | 80,51 | 81,87 | 80,34 | 81,43 | 1,12% | 552.866,00 |
| 05.11.2025 | 81,45 | 82,24 | 80,52 | 80,53 | -1,64% | 515.142,00 |
| 04.11.2025 | 79,82 | 81,98 | 77,95 | 81,87 | 0,45% | 622.721,00 |
| 03.11.2025 | 79,75 | 81,57 | 78,42 | 81,50 | 1,63% | 658.512,00 |
| 31.10.2025 | 80,38 | 80,65 | 79,43 | 80,19 | -0,72% | 629.717,00 |
| 30.10.2025 | 80,45 | 81,30 | 80,09 | 80,77 | 0,27% | 353.075,00 |
| 29.10.2025 | 82,83 | 82,83 | 80,17 | 80,55 | -2,55% | 446.008,00 |
| 28.10.2025 | 82,64 | 83,20 | 80,96 | 82,66 | -0,61% | 443.367,00 |
| 27.10.2025 | 82,39 | 83,39 | 82,13 | 83,17 | 0,36% | 579.432,00 |
| 24.10.2025 | 82,67 | 83,08 | 82,14 | 82,87 | 0,77% | 311.990,00 |
| 23.10.2025 | 82,14 | 82,69 | 81,31 | 82,24 | -0,22% | 396.339,00 |
| 22.10.2025 | 82,45 | 82,77 | 81,87 | 82,42 | 0,59% | 412.252,00 |
| 21.10.2025 | 82,85 | 83,00 | 81,92 | 81,94 | -1,49% | 249.750,00 |
| 20.10.2025 | 82,42 | 83,27 | 82,19 | 83,18 | 1,34% | 265.965,00 |
| 17.10.2025 | 81,22 | 82,10 | 81,01 | 82,08 | 1,13% | 275.275,00 |
| 16.10.2025 | 80,96 | 82,09 | 80,87 | 81,16 | -0,09% | 439.138,00 |
| 15.10.2025 | 80,50 | 81,68 | 80,45 | 81,23 | 1,06% | 332.556,00 |
| 14.10.2025 | 79,97 | 80,73 | 79,57 | 80,38 | 0,93% | 404.963,00 |
| 13.10.2025 | 80,35 | 80,61 | 79,61 | 79,64 | -1,03% | 257.954,00 |
| 10.10.2025 | 81,02 | 81,20 | 80,32 | 80,47 | 0,04% | 256.042,00 |
| 09.10.2025 | 81,03 | 81,44 | 80,19 | 80,44 | -0,69% | 255.141,00 |
| 08.10.2025 | 80,62 | 81,11 | 79,79 | 81,00 | 0,78% | 218.020,00 |
| 07.10.2025 | 80,19 | 81,08 | 79,96 | 80,37 | 0,53% | 321.201,00 |
| 06.10.2025 | 80,71 | 80,71 | 79,43 | 79,95 | 0,31% | 348.735,00 |
| 03.10.2025 | 79,50 | 80,21 | 79,44 | 79,70 | 0,47% | 30.800,00 |
| 02.10.2025 | 79,61 | 79,92 | 78,93 | 79,33 | -0,73% | 319.359,00 |
| 01.10.2025 | 80,91 | 81,00 | 79,89 | 79,91 | -1,27% | 414.123,00 |
| 30.09.2025 | 80,62 | 81,48 | 80,62 | 80,94 | 0,19% | 454.247,00 |
| 29.09.2025 | 80,19 | 80,82 | 79,54 | 80,79 | 0,75% | 450.073,00 |
| 26.09.2025 | 79,33 | 80,90 | 78,86 | 80,19 | 3,42% | 734.414,00 |
| 25.09.2025 | 78,20 | 78,79 | 77,52 | 77,54 | -0,93% | 788.516,00 |
| 24.09.2025 | 77,60 | 78,54 | 77,56 | 78,27 | 1,15% | 617.402,00 |
| 23.09.2025 | 75,78 | 77,55 | 75,57 | 77,38 | 1,78% | 458.532,00 |
| 22.09.2025 | 75,64 | 76,20 | 75,52 | 76,03 | 0,34% | 342.605,00 |
| 19.09.2025 | 75,49 | 76,09 | 75,32 | 75,77 | 0,30% | 670.154,00 |
| 18.09.2025 | 74,93 | 76,10 | 74,42 | 75,54 | 0,36% | 380.404,00 |
| 17.09.2025 | 74,87 | 76,27 | 74,84 | 75,27 | 0,78% | 317.715,00 |
| 16.09.2025 | 75,84 | 75,84 | 74,60 | 74,69 | -1,70% | 267.205,00 |
| 15.09.2025 | 75,68 | 76,24 | 75,53 | 75,98 | 0,22% | 278.622,00 |
| 12.09.2025 | 75,66 | 76,22 | 75,57 | 75,81 | -0,18% | 294.628,00 |
| 11.09.2025 | 74,74 | 76,06 | 74,62 | 75,95 | 1,37% | 330.974,00 |
| 10.09.2025 | 74,66 | 75,16 | 74,48 | 74,92 | 0,28% | 279.163,00 |
| 09.09.2025 | 74,32 | 75,14 | 74,06 | 74,71 | 0,25% | 247.117,00 |