82,030$
0,77%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 81,74 | 82,45 | 81,24 | 82,02 | 0,76% | 1.802.383,00 |
| 25.07.2024 | 82,02 | 82,14 | 81,30 | 81,40 | -0,93% | 2.411.768,00 |
| 24.07.2024 | 83,23 | 83,42 | 82,10 | 82,16 | -1,29% | 2.225.171,00 |
| 23.07.2024 | 84,15 | 84,60 | 83,05 | 83,23 | -1,42% | 2.292.412,00 |
| 22.07.2024 | 83,47 | 84,49 | 83,02 | 84,43 | 1,15% | 2.875.002,00 |
| 19.07.2024 | 83,60 | 84,77 | 83,30 | 83,47 | 0,04% | 3.093.305,00 |
| 18.07.2024 | 84,80 | 84,80 | 82,58 | 83,44 | -2,26% | 4.649.316,00 |
| 17.07.2024 | 85,34 | 86,20 | 85,08 | 85,37 | 0,36% | 1.993.083,00 |
| 16.07.2024 | 84,67 | 85,15 | 84,28 | 85,06 | 0,45% | 1.546.414,00 |
| 15.07.2024 | 85,00 | 85,77 | 84,59 | 84,68 | 0,02% | 2.057.423,00 |
| 12.07.2024 | 83,50 | 84,84 | 83,19 | 84,66 | 2,12% | 2.202.808,00 |
| 11.07.2024 | 82,25 | 83,34 | 81,99 | 82,90 | 0,70% | 1.457.581,00 |
| 10.07.2024 | 82,09 | 82,39 | 81,79 | 82,32 | -0,12% | 1.376.412,00 |
| 09.07.2024 | 81,82 | 82,86 | 81,71 | 82,42 | 0,51% | 1.582.083,00 |
| 08.07.2024 | 82,12 | 82,70 | 81,92 | 82,00 | -0,30% | 1.400.361,00 |
| 05.07.2024 | 82,68 | 82,74 | 81,89 | 82,25 | -0,66% | 1.314.807,00 |
| 03.07.2024 | 82,23 | 83,25 | 82,10 | 82,80 | 0,57% | 1.564.905,00 |
| 02.07.2024 | 82,34 | 82,66 | 81,73 | 82,33 | 0,75% | 1.820.163,00 |
| 01.07.2024 | 81,75 | 81,95 | 80,95 | 81,72 | 0,21% | 1.703.319,00 |
| 28.06.2024 | 81,28 | 81,64 | 80,64 | 81,55 | 0,99% | 4.256.159,00 |
| 27.06.2024 | 80,78 | 81,14 | 80,37 | 80,75 | 0,27% | 1.566.462,00 |
| 26.06.2024 | 81,10 | 81,21 | 80,43 | 80,53 | -0,60% | 1.947.761,00 |
| 25.06.2024 | 80,91 | 81,10 | 80,55 | 81,02 | 0,16% | 2.162.358,00 |
| 24.06.2024 | 79,88 | 81,35 | 79,88 | 80,89 | 1,26% | 2.300.879,00 |
| 21.06.2024 | 81,41 | 81,48 | 79,59 | 79,88 | -1,44% | 6.799.838,00 |
| 20.06.2024 | 79,98 | 81,29 | 79,80 | 81,05 | 1,24% | 2.944.716,00 |
| 18.06.2024 | 79,20 | 80,37 | 79,09 | 80,06 | 1,28% | 2.250.992,00 |
| 17.06.2024 | 78,12 | 79,53 | 77,82 | 79,05 | 1,22% | 2.243.784,00 |
| 14.06.2024 | 78,52 | 78,78 | 77,82 | 78,10 | -0,84% | 2.508.584,00 |
| 13.06.2024 | 79,75 | 80,10 | 78,60 | 78,76 | -1,78% | 2.920.786,00 |
| 12.06.2024 | 80,30 | 80,56 | 79,83 | 80,19 | 0,69% | 2.003.327,00 |
| 11.06.2024 | 79,57 | 79,94 | 78,79 | 79,64 | -0,47% | 2.219.901,00 |
| 10.06.2024 | 78,92 | 80,33 | 78,69 | 80,02 | 1,74% | 2.589.131,00 |
| 07.06.2024 | 78,65 | 79,07 | 77,80 | 78,65 | -0,38% | 2.514.358,00 |
| 06.06.2024 | 78,88 | 79,31 | 78,37 | 78,95 | -0,27% | 2.641.237,00 |
| 05.06.2024 | 79,17 | 79,34 | 78,41 | 79,16 | 0,15% | 2.673.751,00 |
| 04.06.2024 | 78,75 | 79,14 | 77,88 | 79,04 | -0,63% | 2.863.349,00 |
| 03.06.2024 | 80,76 | 80,95 | 78,69 | 79,54 | -1,80% | 2.679.461,00 |
| 31.05.2024 | 79,95 | 81,07 | 79,94 | 81,00 | 1,33% | 5.168.577,00 |
| 30.05.2024 | 79,58 | 80,22 | 79,58 | 79,94 | 0,44% | 1.795.718,00 |
| 29.05.2024 | 80,75 | 80,75 | 79,39 | 79,59 | -1,69% | 2.320.685,00 |
| 28.05.2024 | 81,00 | 81,54 | 80,62 | 80,96 | 0,14% | 2.167.297,00 |
| 24.05.2024 | 80,59 | 81,12 | 80,55 | 80,85 | 0,82% | 1.462.768,00 |
| 23.05.2024 | 81,77 | 81,97 | 80,17 | 80,19 | -1,80% | 2.093.701,00 |
| 22.05.2024 | 82,72 | 82,72 | 81,25 | 81,66 | -1,63% | 1.910.509,00 |
| 21.05.2024 | 82,71 | 83,31 | 82,49 | 83,01 | 0,36% | 1.447.240,00 |
| 20.05.2024 | 83,00 | 83,09 | 82,45 | 82,71 | 0,10% | 1.630.144,00 |
| 17.05.2024 | 82,62 | 83,05 | 81,88 | 82,63 | 0,47% | 2.176.150,00 |
| 16.05.2024 | 81,50 | 82,82 | 81,50 | 82,24 | 0,77% | 2.004.286,00 |
| 15.05.2024 | 81,72 | 82,27 | 81,27 | 81,61 | -0,09% | 2.525.306,00 |
| 14.05.2024 | 80,62 | 81,80 | 80,43 | 81,68 | 1,34% | 2.351.943,00 |
| 13.05.2024 | 80,25 | 81,11 | 80,16 | 80,60 | 0,66% | 2.576.946,00 |
| 10.05.2024 | 80,40 | 80,67 | 79,63 | 80,07 | 0,05% | 1.695.352,00 |
| 09.05.2024 | 79,23 | 80,05 | 79,07 | 80,03 | 1,12% | 1.814.990,00 |
| 08.05.2024 | 78,03 | 79,31 | 77,64 | 79,14 | 0,98% | 2.194.515,00 |
| 07.05.2024 | 78,52 | 79,01 | 78,25 | 78,37 | 0,38% | 2.258.594,00 |
| 06.05.2024 | 77,62 | 78,59 | 77,37 | 78,07 | 1,09% | 2.199.397,00 |
| 03.05.2024 | 77,04 | 77,34 | 76,23 | 77,23 | 0,36% | 2.235.558,00 |
| 02.05.2024 | 77,98 | 78,19 | 76,66 | 76,95 | 0,04% | 2.615.813,00 |
| 01.05.2024 | 77,59 | 79,00 | 76,57 | 76,92 | -2,78% | 4.847.559,00 |
| 30.04.2024 | 80,36 | 80,45 | 78,84 | 79,12 | -2,82% | 4.130.429,00 |
| 29.04.2024 | 80,84 | 81,44 | 80,84 | 81,42 | 0,44% | 2.590.721,00 |
| 26.04.2024 | 81,30 | 81,41 | 80,59 | 81,06 | -0,39% | 1.555.086,00 |
| 25.04.2024 | 80,87 | 81,81 | 80,28 | 81,38 | 0,53% | 2.076.048,00 |
| 24.04.2024 | 80,00 | 81,12 | 79,56 | 80,95 | 0,75% | 1.771.131,00 |
| 23.04.2024 | 79,67 | 80,47 | 79,32 | 80,35 | 0,55% | 1.889.364,00 |
| 22.04.2024 | 79,56 | 80,84 | 78,89 | 79,91 | 0,35% | 2.266.091,00 |
| 19.04.2024 | 78,10 | 79,95 | 77,92 | 79,63 | 2,25% | 3.044.511,00 |
| 18.04.2024 | 77,72 | 78,22 | 77,38 | 77,88 | 0,26% | 2.304.949,00 |
| 17.04.2024 | 77,45 | 78,20 | 77,01 | 77,68 | 0,78% | 2.603.559,00 |
| 16.04.2024 | 77,95 | 78,28 | 76,29 | 77,08 | -0,99% | 3.632.592,00 |
| 15.04.2024 | 79,26 | 79,64 | 77,55 | 77,85 | -1,08% | 2.667.580,00 |
| 12.04.2024 | 79,53 | 80,25 | 78,34 | 78,70 | -0,81% | 3.692.835,00 |
| 11.04.2024 | 79,31 | 79,37 | 78,46 | 79,34 | 0,35% | 3.170.482,00 |
| 10.04.2024 | 79,29 | 79,50 | 78,55 | 79,06 | -1,01% | 3.343.311,00 |
| 09.04.2024 | 80,26 | 80,26 | 78,95 | 79,87 | -0,14% | 2.673.463,00 |
| 08.04.2024 | 79,95 | 80,69 | 79,65 | 79,98 | 0,41% | 2.312.517,00 |
| 05.04.2024 | 79,25 | 79,79 | 78,66 | 79,65 | 0,54% | 1.978.029,00 |
| 04.04.2024 | 80,45 | 80,81 | 79,02 | 79,22 | -1,16% | 3.079.712,00 |
| 03.04.2024 | 80,16 | 80,45 | 79,80 | 80,15 | 0,19% | 2.782.630,00 |
| 02.04.2024 | 79,95 | 80,22 | 79,51 | 80,00 | 0,36% | 2.178.966,00 |
| 01.04.2024 | 80,20 | 80,20 | 79,32 | 79,71 | -0,57% | 1.599.123,00 |
| 28.03.2024 | 79,90 | 80,53 | 79,51 | 80,17 | 0,72% | 3.070.737,00 |
| 27.03.2024 | 78,69 | 79,61 | 78,62 | 79,60 | 1,18% | 3.374.291,00 |
| 26.03.2024 | 79,25 | 79,49 | 78,58 | 78,67 | -0,82% | 2.638.905,00 |
| 25.03.2024 | 79,30 | 80,22 | 78,99 | 79,32 | 0,37% | 2.543.683,00 |
| 22.03.2024 | 79,67 | 79,78 | 78,95 | 79,03 | -0,55% | 2.406.460,00 |
| 21.03.2024 | 79,11 | 79,89 | 78,83 | 79,47 | 0,68% | 2.779.486,00 |
| 20.03.2024 | 78,10 | 79,19 | 78,03 | 78,93 | 0,69% | 1.857.343,00 |
| 19.03.2024 | 78,00 | 78,62 | 77,69 | 78,39 | 0,77% | 2.080.988,00 |
| 18.03.2024 | 77,37 | 77,89 | 76,94 | 77,79 | 1,03% | 2.154.594,00 |
| 15.03.2024 | 76,79 | 77,91 | 76,79 | 77,00 | -0,14% | 9.522.305,00 |
| 14.03.2024 | 77,23 | 77,40 | 76,31 | 77,11 | -0,01% | 2.590.045,00 |
| 13.03.2024 | 78,05 | 78,37 | 77,04 | 77,12 | -0,68% | 2.602.055,00 |
| 12.03.2024 | 77,26 | 77,76 | 77,04 | 77,65 | 0,47% | 1.887.246,00 |
| 11.03.2024 | 76,74 | 77,53 | 76,73 | 77,29 | 0,17% | 2.332.482,00 |
| 08.03.2024 | 77,23 | 77,69 | 76,90 | 77,16 | -0,36% | 2.111.788,00 |
| 07.03.2024 | 78,00 | 78,18 | 77,34 | 77,44 | -0,19% | 1.841.898,00 |
| 06.03.2024 | 77,77 | 77,91 | 76,86 | 77,59 | 0,09% | 2.622.526,00 |
| 05.03.2024 | 76,68 | 78,19 | 76,35 | 77,52 | 1,25% | 3.374.333,00 |