81,710$
-0,04%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 82,37 | 82,91 | 81,70 | 81,74 | -0,92% | 660.130,00 |
| 22.05.2026 | 82,28 | 82,80 | 81,73 | 82,50 | 0,18% | 585.797,00 |
| 21.05.2026 | 82,59 | 82,94 | 82,05 | 82,35 | -0,54% | 598.981,00 |
| 20.05.2026 | 83,25 | 83,57 | 82,38 | 82,80 | -0,36% | 713.013,00 |
| 19.05.2026 | 82,64 | 84,13 | 82,64 | 83,10 | -0,17% | 491.168,00 |
| 18.05.2026 | 82,33 | 83,58 | 82,08 | 83,24 | 1,06% | 539.204,00 |
| 15.05.2026 | 84,44 | 84,58 | 81,98 | 82,37 | -2,28% | 851.176,00 |
| 14.05.2026 | 84,41 | 84,82 | 83,46 | 84,29 | 0,41% | 438.018,00 |
| 13.05.2026 | 84,43 | 86,86 | 83,04 | 83,95 | -0,98% | 614.356,00 |
| 12.05.2026 | 84,78 | 85,59 | 84,20 | 84,78 | -0,21% | 525.553,00 |
| 11.05.2026 | 85,44 | 85,50 | 84,50 | 84,96 | 0,06% | 497.987,00 |
| 08.05.2026 | 85,63 | 86,26 | 84,64 | 84,91 | -0,50% | 583.169,00 |
| 07.05.2026 | 85,80 | 86,45 | 85,06 | 85,34 | -0,77% | 660.232,00 |
| 06.05.2026 | 86,47 | 87,95 | 85,14 | 86,00 | -0,80% | 662.198,00 |
| 05.05.2026 | 89,11 | 89,75 | 85,01 | 86,69 | -2,40% | 794.301,00 |
| 04.05.2026 | 88,25 | 89,38 | 87,95 | 88,82 | -0,10% | 387.388,00 |
| 01.05.2026 | 89,35 | 90,20 | 88,78 | 88,91 | -0,35% | 440.309,00 |
| 30.04.2026 | 88,18 | 89,80 | 87,65 | 89,22 | 1,84% | 558.247,00 |
| 29.04.2026 | 88,84 | 88,84 | 87,29 | 87,61 | -0,53% | 428.278,00 |
| 28.04.2026 | 88,85 | 88,85 | 87,58 | 88,08 | 0,43% | 371.342,00 |
| 27.04.2026 | 88,33 | 89,11 | 87,51 | 87,70 | -0,44% | 346.171,00 |
| 24.04.2026 | 88,50 | 89,29 | 87,83 | 88,09 | -0,75% | 357.533,00 |
| 23.04.2026 | 87,89 | 89,30 | 87,10 | 88,76 | 2,70% | 318.175,00 |
| 22.04.2026 | 88,30 | 88,30 | 86,07 | 86,43 | -0,70% | 348.738,00 |
| 21.04.2026 | 88,86 | 89,11 | 86,79 | 87,04 | -1,85% | 345.852,00 |
| 20.04.2026 | 89,00 | 90,11 | 88,64 | 88,68 | -0,31% | 337.602,00 |
| 17.04.2026 | 89,23 | 89,38 | 87,76 | 88,96 | -0,80% | 437.587,00 |
| 16.04.2026 | 88,31 | 89,76 | 88,11 | 89,68 | 1,21% | 407.678,00 |
| 15.04.2026 | 88,32 | 89,02 | 87,73 | 88,61 | -0,36% | 378.468,00 |
| 14.04.2026 | 87,95 | 89,12 | 87,53 | 88,93 | 0,55% | 318.231,00 |
| 13.04.2026 | 90,01 | 90,07 | 87,91 | 88,44 | -1,73% | 390.491,00 |
| 10.04.2026 | 90,61 | 90,61 | 89,96 | 90,00 | -0,71% | 295.106,00 |
| 09.04.2026 | 88,33 | 90,78 | 88,33 | 90,64 | 0,90% | 317.665,00 |
| 08.04.2026 | 88,57 | 89,89 | 88,24 | 89,83 | 0,44% | 501.036,00 |
| 07.04.2026 | 88,51 | 90,00 | 88,51 | 89,44 | 1,01% | 358.176,00 |
| 06.04.2026 | 88,71 | 89,11 | 88,38 | 88,55 | -0,39% | 409.284,00 |
| 02.04.2026 | 87,06 | 89,04 | 86,41 | 88,90 | 2,70% | 671.065,00 |
| 01.04.2026 | 85,70 | 86,67 | 85,06 | 86,56 | 0,50% | 642.696,00 |
| 31.03.2026 | 86,35 | 86,35 | 84,58 | 86,13 | -0,05% | 734.727,00 |
| 30.03.2026 | 85,71 | 86,34 | 84,87 | 86,17 | 1,44% | 572.141,00 |
| 27.03.2026 | 85,51 | 85,94 | 84,90 | 84,95 | -0,98% | 580.928,00 |
| 26.03.2026 | 85,75 | 86,11 | 85,17 | 85,79 | 0,67% | 434.540,00 |
| 25.03.2026 | 86,31 | 86,31 | 85,00 | 85,22 | -0,41% | 286.853,00 |
| 24.03.2026 | 84,91 | 86,31 | 84,79 | 85,57 | 0,59% | 442.804,00 |
| 23.03.2026 | 84,66 | 85,83 | 84,11 | 85,07 | 1,43% | 456.660,00 |
| 20.03.2026 | 86,09 | 86,16 | 83,76 | 83,87 | -2,65% | 1.281.161,00 |
| 19.03.2026 | 85,56 | 86,64 | 85,39 | 86,15 | 0,35% | 411.998,00 |
| 18.03.2026 | 86,06 | 86,24 | 85,19 | 85,85 | -1,20% | 529.622,00 |
| 17.03.2026 | 87,00 | 87,90 | 86,52 | 86,89 | -0,11% | 696.802,00 |
| 16.03.2026 | 87,44 | 88,00 | 86,95 | 86,99 | -0,57% | 501.477,00 |
| 13.03.2026 | 87,98 | 88,03 | 86,92 | 87,49 | 0,69% | 425.056,00 |
| 12.03.2026 | 85,48 | 87,42 | 85,35 | 86,89 | 0,87% | 530.734,00 |
| 11.03.2026 | 86,92 | 86,92 | 85,48 | 86,14 | -0,10% | 620.103,00 |
| 10.03.2026 | 85,84 | 87,24 | 85,71 | 86,23 | -1,06% | 407.853,00 |
| 09.03.2026 | 86,83 | 87,19 | 85,56 | 87,15 | 0,11% | 538.606,00 |
| 06.03.2026 | 86,17 | 87,10 | 85,31 | 87,05 | 0,35% | 445.959,00 |
| 05.03.2026 | 86,92 | 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 |
| 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 |