77,150$
-3,21%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 78,70 | 78,70 | 76,86 | 77,23 | -3,11% | 94.753,00 |
| 08.05.2025 | 81,71 | 81,79 | 79,64 | 79,71 | -2,05% | 523.512,00 |
| 07.05.2025 | 80,83 | 82,25 | 80,36 | 81,38 | 0,63% | 552.621,00 |
| 06.05.2025 | 80,11 | 81,79 | 79,22 | 80,87 | 3,35% | 969.300,00 |
| 05.05.2025 | 78,19 | 78,58 | 77,43 | 78,25 | -0,24% | 404.879,00 |
| 02.05.2025 | 78,36 | 78,65 | 77,50 | 78,44 | 0,73% | 385.252,00 |
| 01.05.2025 | 77,85 | 78,72 | 77,60 | 77,87 | -0,82% | 379.500,00 |
| 30.04.2025 | 77,92 | 78,69 | 76,69 | 78,51 | 0,28% | 717.212,00 |
| 29.04.2025 | 77,79 | 78,87 | 77,41 | 78,29 | 0,41% | 563.491,00 |
| 28.04.2025 | 77,89 | 78,33 | 77,28 | 77,97 | 0,17% | 425.031,00 |
| 25.04.2025 | 78,54 | 78,69 | 77,80 | 77,84 | -0,85% | 415.901,00 |
| 24.04.2025 | 78,38 | 78,70 | 77,55 | 78,51 | -0,10% | 516.196,00 |
| 23.04.2025 | 78,52 | 79,24 | 77,22 | 78,59 | 0,13% | 746.467,00 |
| 22.04.2025 | 77,51 | 78,65 | 77,39 | 78,49 | 2,19% | 340.277,00 |
| 21.04.2025 | 76,97 | 77,60 | 76,21 | 76,81 | -0,88% | 392.909,00 |
| 17.04.2025 | 76,82 | 78,75 | 76,82 | 77,49 | 0,74% | 422.264,00 |
| 16.04.2025 | 76,51 | 77,63 | 76,39 | 76,92 | 0,39% | 620.474,00 |
| 15.04.2025 | 76,14 | 76,78 | 75,53 | 76,62 | 0,67% | 457.317,00 |
| 14.04.2025 | 75,42 | 76,15 | 74,69 | 76,11 | 1,48% | 480.061,00 |
| 11.04.2025 | 74,07 | 75,06 | 72,93 | 75,00 | 1,26% | 439.960,00 |
| 10.04.2025 | 73,19 | 74,90 | 71,79 | 74,07 | 0,94% | 681.710,00 |
| 09.04.2025 | 71,13 | 74,67 | 69,75 | 73,38 | 1,99% | 934.750,00 |
| 08.04.2025 | 72,13 | 73,78 | 71,23 | 71,95 | 0,06% | 552.619,00 |
| 07.04.2025 | 72,77 | 75,45 | 70,93 | 71,91 | -2,28% | 836.271,00 |
| 04.04.2025 | 74,73 | 76,47 | 72,61 | 73,59 | -3,63% | 601.482,00 |
| 03.04.2025 | 76,40 | 77,23 | 76,04 | 76,36 | -0,17% | 324.854,00 |
| 02.04.2025 | 75,86 | 76,51 | 75,50 | 76,49 | 0,37% | 259.256,00 |
| 01.04.2025 | 75,10 | 76,41 | 74,71 | 76,21 | 0,82% | 406.553,00 |
| 31.03.2025 | 75,87 | 77,00 | 75,27 | 75,59 | -0,49% | 542.349,00 |
| 28.03.2025 | 74,14 | 76,17 | 73,84 | 75,96 | 3,02% | 516.210,00 |
| 27.03.2025 | 73,88 | 73,99 | 73,22 | 73,73 | 0,48% | 433.257,00 |
| 26.03.2025 | 72,75 | 73,81 | 72,75 | 73,38 | 0,76% | 304.938,00 |
| 25.03.2025 | 73,30 | 73,30 | 72,24 | 72,83 | -0,79% | 328.830,00 |
| 24.03.2025 | 73,75 | 74,48 | 73,30 | 73,41 | 0,45% | 372.753,00 |
| 21.03.2025 | 73,73 | 74,27 | 72,53 | 73,08 | -1,44% | 629.813,00 |
| 20.03.2025 | 74,57 | 75,02 | 73,98 | 74,15 | -0,47% | 244.606,00 |
| 19.03.2025 | 74,29 | 74,96 | 73,77 | 74,50 | 0,28% | 273.402,00 |
| 18.03.2025 | 74,32 | 74,57 | 73,59 | 74,29 | -0,34% | 310.545,00 |
| 17.03.2025 | 73,96 | 75,24 | 73,96 | 74,54 | 0,62% | 348.036,00 |
| 14.03.2025 | 72,54 | 74,20 | 72,22 | 74,08 | 2,31% | 465.849,00 |
| 13.03.2025 | 73,24 | 73,47 | 71,96 | 72,41 | -0,26% | 338.010,00 |
| 12.03.2025 | 72,51 | 73,10 | 71,74 | 72,60 | -1,26% | 347.991,00 |
| 11.03.2025 | 74,92 | 74,94 | 73,34 | 73,53 | -1,70% | 386.218,00 |
| 10.03.2025 | 74,29 | 76,46 | 74,29 | 74,80 | 0,23% | 411.700,00 |
| 07.03.2025 | 72,84 | 74,87 | 72,84 | 74,63 | 2,73% | 539.738,00 |
| 06.03.2025 | 73,07 | 73,47 | 71,95 | 72,65 | -1,66% | 331.782,00 |
| 05.03.2025 | 74,44 | 74,62 | 73,46 | 73,88 | -1,16% | 563.547,00 |
| 04.03.2025 | 76,03 | 76,44 | 74,27 | 74,75 | -1,71% | 469.134,00 |
| 03.03.2025 | 75,02 | 76,48 | 74,82 | 76,05 | 1,20% | 314.001,00 |
| 28.02.2025 | 74,66 | 75,25 | 74,10 | 75,15 | 1,40% | 419.860,00 |
| 27.02.2025 | 74,39 | 74,57 | 72,82 | 74,11 | -0,91% | 847.652,00 |
| 26.02.2025 | 74,15 | 75,03 | 74,06 | 74,79 | 0,20% | 416.323,00 |
| 25.02.2025 | 74,31 | 75,64 | 74,27 | 74,64 | -0,05% | 552.267,00 |
| 24.02.2025 | 73,66 | 75,22 | 73,13 | 74,68 | 2,12% | 628.316,00 |
| 21.02.2025 | 72,21 | 73,70 | 71,86 | 73,13 | 1,16% | 569.766,00 |
| 20.02.2025 | 72,42 | 73,02 | 68,58 | 72,29 | -0,18% | 932.485,00 |
| 19.02.2025 | 73,13 | 73,46 | 72,23 | 72,42 | -0,70% | 608.828,00 |
| 18.02.2025 | 71,73 | 73,23 | 71,11 | 72,93 | 1,96% | 537.414,00 |
| 14.02.2025 | 72,39 | 72,72 | 71,38 | 71,53 | -0,93% | 441.198,00 |
| 13.02.2025 | 71,29 | 72,34 | 71,02 | 72,20 | 1,35% | 291.403,00 |
| 12.02.2025 | 69,94 | 71,42 | 69,42 | 71,24 | 0,65% | 396.739,00 |
| 11.02.2025 | 69,91 | 70,88 | 69,72 | 70,78 | 0,83% | 311.190,00 |
| 10.02.2025 | 70,83 | 71,04 | 69,97 | 70,20 | -0,50% | 332.176,00 |
| 07.02.2025 | 70,95 | 71,49 | 70,40 | 70,55 | -0,82% | 292.019,00 |
| 06.02.2025 | 71,11 | 71,39 | 70,70 | 71,13 | 0,18% | 341.507,00 |
| 05.02.2025 | 70,87 | 71,39 | 70,66 | 71,00 | 1,05% | 263.508,00 |
| 04.02.2025 | 70,25 | 70,73 | 69,74 | 70,26 | -0,80% | 308.587,00 |
| 03.02.2025 | 69,87 | 71,08 | 69,37 | 70,83 | 0,27% | 430.384,00 |
| 31.01.2025 | 70,25 | 71,19 | 69,98 | 70,64 | 0,20% | 615.832,00 |
| 30.01.2025 | 69,67 | 70,50 | 69,55 | 70,50 | 2,07% | 277.832,00 |
| 29.01.2025 | 70,08 | 70,21 | 68,58 | 69,07 | -1,19% | 255.820,00 |
| 28.01.2025 | 70,06 | 70,75 | 69,29 | 69,90 | -1,05% | 352.828,00 |
| 27.01.2025 | 69,00 | 70,70 | 68,19 | 70,64 | 2,60% | 759.639,00 |
| 24.01.2025 | 68,82 | 69,24 | 68,35 | 68,85 | -0,71% | 646.109,00 |
| 23.01.2025 | 70,23 | 70,51 | 69,20 | 69,34 | -1,18% | 376.974,00 |
| 22.01.2025 | 72,00 | 72,00 | 69,79 | 70,17 | -2,76% | 527.603,00 |
| 21.01.2025 | 73,00 | 73,85 | 71,93 | 72,16 | -0,81% | 393.717,00 |
| 17.01.2025 | 72,83 | 73,41 | 72,27 | 72,75 | 0,22% | 487.336,00 |
| 16.01.2025 | 70,92 | 72,85 | 70,83 | 72,59 | 2,40% | 426.727,00 |
| 15.01.2025 | 71,06 | 71,33 | 70,22 | 70,89 | 1,42% | 404.691,00 |
| 14.01.2025 | 69,33 | 69,91 | 69,15 | 69,90 | 0,92% | 390.835,00 |
| 13.01.2025 | 67,68 | 69,28 | 67,68 | 69,26 | 1,96% | 462.908,00 |
| 10.01.2025 | 67,95 | 68,07 | 66,38 | 67,93 | -0,61% | 439.101,00 |
| 08.01.2025 | 67,49 | 68,38 | 67,11 | 68,35 | 0,44% | 303.714,00 |
| 07.01.2025 | 68,01 | 68,76 | 67,56 | 68,05 | 0,41% | 382.043,00 |
| 06.01.2025 | 68,72 | 68,99 | 67,52 | 67,77 | -1,81% | 379.695,00 |
| 03.01.2025 | 68,37 | 69,21 | 67,81 | 69,02 | 0,95% | 315.828,00 |
| 02.01.2025 | 69,56 | 69,82 | 67,75 | 68,37 | -1,27% | 296.960,00 |
| 31.12.2024 | 69,70 | 69,98 | 68,66 | 69,25 | -0,16% | 217.757,00 |
| 30.12.2024 | 69,26 | 69,68 | 68,84 | 69,36 | -0,29% | 178.571,00 |
| 27.12.2024 | 69,37 | 70,18 | 69,37 | 69,56 | -0,54% | 362.712,00 |
| 26.12.2024 | 69,57 | 70,09 | 69,25 | 69,94 | -0,06% | 299.243,00 |
| 24.12.2024 | 69,02 | 69,98 | 68,92 | 69,98 | 1,00% | 180.880,00 |
| 23.12.2024 | 68,44 | 69,30 | 67,86 | 69,29 | 0,83% | 377.514,00 |
| 20.12.2024 | 67,63 | 69,25 | 67,50 | 68,72 | 0,97% | 930.045,00 |
| 19.12.2024 | 67,55 | 68,57 | 67,11 | 68,06 | 1,64% | 440.485,00 |
| 18.12.2024 | 70,47 | 71,03 | 66,92 | 66,96 | -5,02% | 493.901,00 |
| 17.12.2024 | 70,04 | 71,11 | 70,04 | 70,50 | 0,00% | 626.036,00 |
| 16.12.2024 | 69,92 | 71,17 | 69,92 | 70,50 | 0,17% | 482.986,00 |
| 13.12.2024 | 70,39 | 70,64 | 69,85 | 70,38 | 0,24% | 562.695,00 |