85,770$
-1,33%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 87,06 | 87,70 | 85,30 | 85,96 | -1,12% | 2.635,00 |
| 06.03.2026 | 86,30 | 87,05 | 84,74 | 86,93 | 1,55% | 2.635,00 |
| 05.03.2026 | 84,57 | 86,82 | 84,31 | 85,60 | 0,99% | 5.680.036,00 |
| 04.03.2026 | 84,28 | 85,13 | 83,72 | 84,76 | -0,02% | 3.942.705,00 |
| 03.03.2026 | 86,42 | 87,13 | 84,28 | 84,78 | -1,56% | 4.368.156,00 |
| 02.03.2026 | 84,49 | 86,69 | 82,78 | 86,12 | 4,05% | 6.132.193,00 |
| 27.02.2026 | 84,72 | 84,86 | 82,07 | 82,77 | -1,49% | 5.875.599,00 |
| 26.02.2026 | 82,44 | 84,33 | 81,59 | 84,02 | 2,11% | 5.338.035,00 |
| 25.02.2026 | 81,98 | 84,01 | 79,73 | 82,28 | -0,74% | 8.861.857,00 |
| 24.02.2026 | 86,99 | 87,45 | 81,31 | 82,89 | -5,08% | 8.579.866,00 |
| 23.02.2026 | 87,42 | 89,00 | 86,73 | 87,33 | 0,00% | 4.664.771,00 |
| 20.02.2026 | 86,80 | 87,35 | 86,00 | 87,33 | 0,52% | 4.505.326,00 |
| 19.02.2026 | 87,61 | 88,66 | 86,16 | 86,88 | 0,10% | 4.137.569,00 |
| 18.02.2026 | 86,61 | 87,22 | 85,88 | 86,79 | 1,38% | 6.067.964,00 |
| 17.02.2026 | 86,89 | 87,47 | 84,68 | 85,61 | -0,58% | 4.795.630,00 |
| 13.02.2026 | 84,60 | 86,55 | 84,38 | 86,11 | 1,78% | 3.988.290,00 |
| 12.02.2026 | 85,25 | 86,26 | 84,17 | 84,60 | -0,35% | 4.604.055,00 |
| 11.02.2026 | 84,00 | 85,39 | 83,80 | 84,90 | 1,73% | 3.488.189,00 |
| 10.02.2026 | 83,70 | 84,02 | 82,56 | 83,46 | 0,40% | 3.225.020,00 |
| 09.02.2026 | 81,56 | 83,40 | 81,14 | 83,13 | 1,58% | 4.037.282,00 |
| 06.02.2026 | 80,25 | 82,03 | 80,25 | 81,84 | 1,72% | 3.846.145,00 |
| 05.02.2026 | 80,30 | 80,75 | 78,53 | 80,46 | 0,15% | 5.611.336,00 |
| 04.02.2026 | 78,47 | 80,81 | 78,27 | 80,34 | 2,64% | 5.422.848,00 |
| 03.02.2026 | 75,58 | 78,49 | 75,56 | 78,27 | 3,92% | 5.656.113,00 |
| 02.02.2026 | 76,82 | 77,12 | 75,29 | 75,32 | -4,89% | 5.096.880,00 |
| 30.01.2026 | 78,40 | 79,25 | 77,24 | 79,19 | 0,80% | 5.506.586,00 |
| 29.01.2026 | 80,27 | 81,43 | 78,45 | 78,56 | -0,88% | 7.729.117,00 |
| 28.01.2026 | 78,00 | 79,90 | 77,50 | 79,26 | 1,96% | 4.940.303,00 |
| 27.01.2026 | 77,23 | 78,25 | 76,71 | 77,74 | 0,31% | 6.048.536,00 |
| 26.01.2026 | 78,54 | 79,00 | 76,64 | 77,50 | -0,64% | 4.764.426,00 |
| 23.01.2026 | 79,35 | 80,03 | 77,82 | 78,00 | -0,71% | 5.347.076,00 |
| 22.01.2026 | 76,26 | 78,68 | 75,94 | 78,56 | 3,61% | 7.653.302,00 |
| 21.01.2026 | 75,29 | 76,31 | 75,08 | 75,82 | 2,38% | 3.306.217,00 |
| 20.01.2026 | 74,50 | 75,41 | 73,71 | 74,06 | -0,46% | 3.662.040,00 |
| 16.01.2026 | 72,57 | 74,63 | 72,42 | 74,40 | 1,43% | 4.680.031,00 |
| 15.01.2026 | 74,87 | 75,00 | 73,20 | 73,35 | -3,30% | 4.834.042,00 |
| 14.01.2026 | 74,39 | 76,73 | 74,34 | 75,85 | 2,15% | 4.926.388,00 |
| 13.01.2026 | 72,98 | 74,49 | 72,97 | 74,25 | 2,43% | 3.472.323,00 |
| 12.01.2026 | 72,78 | 73,34 | 72,11 | 72,49 | -0,29% | 3.844.367,00 |
| 09.01.2026 | 73,00 | 73,33 | 72,27 | 72,70 | 0,51% | 2.561.753,00 |
| 08.01.2026 | 70,53 | 72,99 | 70,41 | 72,33 | 2,28% | 3.287.361,00 |
| 07.01.2026 | 71,00 | 71,58 | 70,58 | 70,72 | -0,21% | 4.099.128,00 |
| 06.01.2026 | 73,52 | 73,54 | 70,63 | 70,87 | -3,77% | 4.661.421,00 |
| 05.01.2026 | 75,38 | 75,45 | 71,36 | 73,65 | -0,93% | 5.281.159,00 |