78,310$
-0,32%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.506.625,00 |
| 21.01.2026 | 75,19 | 76,31 | 75,08 | 75,82 | 2,38% | 3.305.077,00 |
| 20.01.2026 | 74,50 | 75,41 | 73,71 | 74,06 | -0,46% | 3.653.956,00 |
| 16.01.2026 | 72,57 | 74,63 | 72,42 | 74,40 | 1,43% | 4.680.031,00 |
| 15.01.2026 | 74,51 | 75,00 | 73,20 | 73,35 | -3,30% | 4.828.604,00 |
| 14.01.2026 | 74,40 | 76,73 | 74,34 | 75,85 | 2,15% | 4.924.212,00 |
| 13.01.2026 | 72,98 | 74,49 | 72,97 | 74,25 | 2,43% | 3.469.404,00 |
| 12.01.2026 | 72,96 | 73,34 | 72,11 | 72,49 | -0,29% | 3.696.870,00 |
| 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% | 3.284.637,00 |
| 07.01.2026 | 71,01 | 71,58 | 70,58 | 70,72 | -0,21% | 4.096.343,00 |
| 06.01.2026 | 73,50 | 73,54 | 70,63 | 70,87 | -3,77% | 4.649.856,00 |
| 05.01.2026 | 75,38 | 75,45 | 71,36 | 73,65 | -0,93% | 5.267.858,00 |
| 02.01.2026 | 73,43 | 74,98 | 72,55 | 74,34 | 1,14% | 2.261.782,00 |
| 31.12.2025 | 73,66 | 73,78 | 73,23 | 73,50 | -0,43% | 2.522.707,00 |
| 30.12.2025 | 73,78 | 74,12 | 73,69 | 73,82 | 0,22% | 2.157.859,00 |
| 29.12.2025 | 73,30 | 73,89 | 73,13 | 73,66 | 1,11% | 2.463.549,00 |
| 26.12.2025 | 73,28 | 73,35 | 72,36 | 72,85 | -0,53% | 1.599.006,00 |
| 24.12.2025 | 73,58 | 73,61 | 72,92 | 73,24 | -0,30% | 1.210.307,00 |
| 23.12.2025 | 72,95 | 73,50 | 72,67 | 73,46 | 0,88% | 2.348.961,00 |
| 22.12.2025 | 72,25 | 72,91 | 71,85 | 72,82 | 1,60% | 2.624.827,00 |
| 19.12.2025 | 71,77 | 72,77 | 71,63 | 71,67 | -0,03% | 8.401.512,00 |
| 18.12.2025 | 73,05 | 73,19 | 71,47 | 71,69 | -1,86% | 3.210.293,00 |
| 17.12.2025 | 71,15 | 73,22 | 70,70 | 73,05 | 2,70% | 4.985.273,00 |
| 16.12.2025 | 72,55 | 72,84 | 70,93 | 71,13 | -2,33% | 6.191.591,00 |
| 15.12.2025 | 73,86 | 74,00 | 72,37 | 72,83 | -1,03% | 4.195.996,00 |
| 12.12.2025 | 74,00 | 74,41 | 73,04 | 73,59 | -0,04% | 2.766.632,00 |
| 11.12.2025 | 73,77 | 74,63 | 73,44 | 73,62 | -0,22% | 2.974.965,00 |
| 10.12.2025 | 75,13 | 75,13 | 73,28 | 73,78 | -1,57% | 4.396.201,00 |
| 09.12.2025 | 74,95 | 75,95 | 74,79 | 74,96 | 0,04% | 3.364.704,00 |
| 08.12.2025 | 76,19 | 76,19 | 74,62 | 74,93 | -1,85% | 4.807.470,00 |
| 05.12.2025 | 76,00 | 76,85 | 75,91 | 76,34 | 0,22% | 3.288.201,00 |
| 04.12.2025 | 75,05 | 76,18 | 75,02 | 76,17 | 1,71% | 3.280.323,00 |
| 03.12.2025 | 73,38 | 75,18 | 73,38 | 74,89 | 2,45% | 4.574.439,00 |
| 02.12.2025 | 73,87 | 73,87 | 73,03 | 73,10 | -0,79% | 4.779.297,00 |
| 01.12.2025 | 72,57 | 74,14 | 72,54 | 73,68 | 1,18% | 4.812.115,00 |
| 28.11.2025 | 71,73 | 72,92 | 71,58 | 72,82 | 1,83% | 2.229.213,00 |
| 26.11.2025 | 70,96 | 72,11 | 70,94 | 71,51 | 0,89% | 4.007.042,00 |
| 25.11.2025 | 69,95 | 71,04 | 69,82 | 70,88 | 0,93% | 3.956.347,00 |
| 24.11.2025 | 70,45 | 70,67 | 69,50 | 70,23 | -0,43% | 7.830.417,00 |
| 21.11.2025 | 70,21 | 71,17 | 69,86 | 70,53 | 1,16% | 4.917.232,00 |
| 20.11.2025 | 69,79 | 70,90 | 69,23 | 69,72 | 0,39% | 5.254.277,00 |
| 19.11.2025 | 68,80 | 69,84 | 68,20 | 69,45 | 0,03% | 3.899.322,00 |
| 18.11.2025 | 68,68 | 70,46 | 68,60 | 69,43 | 0,83% | 4.399.773,00 |
| 17.11.2025 | 70,08 | 70,17 | 68,42 | 68,86 | -2,31% | 5.314.162,00 |
| 14.11.2025 | 69,74 | 70,88 | 68,90 | 70,49 | 1,51% | 5.543.775,00 |
| 13.11.2025 | 69,13 | 70,00 | 68,89 | 69,44 | 0,78% | 4.250.427,00 |
| 12.11.2025 | 69,10 | 69,78 | 68,54 | 68,90 | -0,28% | 3.877.879,00 |
| 11.11.2025 | 68,44 | 69,47 | 68,10 | 69,09 | 1,75% | 3.500.250,00 |
| 10.11.2025 | 68,50 | 68,85 | 66,93 | 67,90 | -0,32% | 3.268.458,00 |
| 07.11.2025 | 68,00 | 68,31 | 67,17 | 68,12 | 0,46% | 2.804.514,00 |
| 06.11.2025 | 67,13 | 68,11 | 67,09 | 67,81 | 2,32% | 4.247.794,00 |
| 05.11.2025 | 64,32 | 66,85 | 64,14 | 66,27 | 3,05% | 5.946.403,00 |
| 04.11.2025 | 64,95 | 65,04 | 64,02 | 64,31 | -1,61% | 4.327.418,00 |
| 03.11.2025 | 66,14 | 66,49 | 64,28 | 65,36 | -2,45% | 4.989.063,00 |
| 31.10.2025 | 66,55 | 67,64 | 65,89 | 67,00 | 0,42% | 6.249.363,00 |
| 30.10.2025 | 67,17 | 67,79 | 66,35 | 66,72 | -0,71% | 4.241.398,00 |
| 29.10.2025 | 69,80 | 70,41 | 67,03 | 67,20 | -2,75% | 6.434.122,00 |
| 28.10.2025 | 69,08 | 69,35 | 68,05 | 69,10 | -0,27% | 4.563.481,00 |
| 27.10.2025 | 68,88 | 69,35 | 68,43 | 69,29 | 0,99% | 3.318.750,00 |
| 24.10.2025 | 70,16 | 70,16 | 68,40 | 68,61 | -1,65% | 3.290.428,00 |
| 23.10.2025 | 71,09 | 71,18 | 69,25 | 69,76 | 0,24% | 5.107.866,00 |
| 22.10.2025 | 69,50 | 69,81 | 68,44 | 69,59 | 0,93% | 3.467.407,00 |
| 21.10.2025 | 68,80 | 69,27 | 68,11 | 68,95 | 0,61% | 3.027.529,00 |
| 20.10.2025 | 68,41 | 68,94 | 67,86 | 68,53 | 0,65% | 2.604.167,00 |
| 17.10.2025 | 67,15 | 68,11 | 66,56 | 68,09 | 1,29% | 4.025.165,00 |
| 16.10.2025 | 69,03 | 69,10 | 67,09 | 67,22 | -2,47% | 4.259.795,00 |
| 15.10.2025 | 70,08 | 70,64 | 68,83 | 68,92 | -0,95% | 2.963.507,00 |
| 14.10.2025 | 69,07 | 69,95 | 68,25 | 69,58 | 0,01% | 3.126.716,00 |
| 13.10.2025 | 69,57 | 70,04 | 69,05 | 69,57 | 0,69% | 2.683.428,00 |
| 10.10.2025 | 71,00 | 72,00 | 69,08 | 69,09 | -3,03% | 3.636.275,00 |
| 09.10.2025 | 72,50 | 73,26 | 71,08 | 71,25 | -1,56% | 2.877.815,00 |
| 08.10.2025 | 72,32 | 72,66 | 71,05 | 72,38 | -0,10% | 3.532.842,00 |
| 07.10.2025 | 72,79 | 72,91 | 71,66 | 72,45 | -0,38% | 2.913.468,00 |
| 06.10.2025 | 73,31 | 73,44 | 72,41 | 72,73 | -0,15% | 3.079.763,00 |
| 03.10.2025 | 72,66 | 73,41 | 72,31 | 72,84 | 0,51% | 438.434,00 |
| 02.10.2025 | 73,00 | 73,61 | 72,15 | 72,47 | -0,70% | 3.695.975,00 |
| 01.10.2025 | 72,65 | 73,09 | 71,82 | 72,98 | 0,01% | 4.837.903,00 |
| 30.09.2025 | 72,59 | 73,21 | 71,80 | 72,97 | -0,18% | 6.789.329,00 |
| 29.09.2025 | 74,13 | 74,13 | 72,00 | 73,10 | -1,07% | 4.386.887,00 |
| 26.09.2025 | 73,61 | 75,25 | 73,56 | 73,89 | 0,61% | 3.983.367,00 |
| 25.09.2025 | 73,45 | 74,01 | 73,05 | 73,44 | -0,31% | 3.245.986,00 |
| 24.09.2025 | 72,99 | 74,36 | 72,81 | 73,67 | 1,47% | 3.413.222,00 |
| 23.09.2025 | 72,06 | 73,43 | 71,80 | 72,60 | 1,37% | 3.916.979,00 |
| 22.09.2025 | 71,31 | 72,34 | 70,94 | 71,62 | 0,10% | 3.825.543,00 |
| 19.09.2025 | 73,68 | 73,73 | 71,02 | 71,55 | -2,76% | 8.657.081,00 |
| 18.09.2025 | 73,37 | 74,34 | 73,30 | 73,58 | 0,99% | 3.275.345,00 |
| 17.09.2025 | 72,41 | 73,77 | 72,31 | 72,86 | 0,39% | 2.709.401,00 |
| 16.09.2025 | 73,06 | 73,31 | 72,31 | 72,58 | -0,04% | 2.643.766,00 |
| 15.09.2025 | 73,46 | 73,49 | 72,53 | 72,61 | -0,60% | 2.887.517,00 |
| 12.09.2025 | 73,78 | 73,87 | 73,05 | 73,05 | -0,34% | 2.452.308,00 |
| 11.09.2025 | 72,52 | 73,49 | 72,36 | 73,30 | -0,07% | 2.436.617,00 |
| 10.09.2025 | 71,84 | 73,37 | 71,73 | 73,35 | 2,10% | 3.403.126,00 |
| 09.09.2025 | 71,90 | 72,60 | 71,61 | 71,84 | 0,67% | 3.491.002,00 |
| 08.09.2025 | 73,19 | 73,53 | 71,07 | 71,36 | -1,75% | 3.914.102,00 |
| 05.09.2025 | 74,01 | 74,14 | 70,63 | 72,63 | -2,35% | 4.956.311,00 |
| 04.09.2025 | 74,01 | 74,52 | 73,59 | 74,38 | 0,69% | 2.503.292,00 |
| 03.09.2025 | 74,29 | 74,53 | 73,60 | 73,87 | -1,01% | 3.391.599,00 |
| 02.09.2025 | 75,93 | 76,23 | 73,63 | 74,62 | -2,30% | 4.880.252,00 |