87,520$
0,36%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 87,20 | 87,80 | 86,50 | 87,50 | 0,33% | 3.192.231,00 |
| 23.04.2026 | 86,70 | 87,33 | 85,83 | 87,21 | 1,34% | 2.839.352,00 |
| 22.04.2026 | 85,35 | 86,71 | 85,35 | 86,06 | 1,62% | 4.649.040,00 |
| 21.04.2026 | 84,41 | 84,91 | 83,35 | 84,69 | 1,09% | 3.586.105,00 |
| 20.04.2026 | 83,20 | 84,33 | 82,78 | 83,78 | 0,32% | 3.144.406,00 |
| 17.04.2026 | 83,25 | 83,88 | 81,25 | 83,51 | -2,00% | 5.344.046,00 |
| 16.04.2026 | 84,29 | 85,55 | 84,00 | 85,21 | 1,32% | 2.542.639,00 |
| 15.04.2026 | 84,32 | 85,16 | 83,98 | 84,10 | -0,87% | 3.228.093,00 |
| 14.04.2026 | 84,54 | 84,98 | 82,81 | 84,84 | -0,57% | 3.927.067,00 |
| 13.04.2026 | 86,88 | 87,15 | 84,60 | 85,33 | -1,02% | 4.261.356,00 |
| 10.04.2026 | 85,51 | 86,77 | 85,09 | 86,21 | 0,03% | 3.787.941,00 |
| 09.04.2026 | 86,95 | 88,87 | 86,01 | 86,18 | -0,68% | 4.132.926,00 |
| 08.04.2026 | 85,45 | 86,97 | 84,10 | 86,77 | -4,26% | 7.941.136,00 |
| 07.04.2026 | 88,75 | 91,34 | 88,65 | 90,63 | 2,41% | 4.264.343,00 |
| 06.04.2026 | 87,86 | 88,75 | 87,77 | 88,50 | 0,23% | 2.663.939,00 |
| 02.04.2026 | 89,45 | 89,96 | 87,68 | 88,30 | 1,08% | 5.134.386,00 |
| 01.04.2026 | 89,20 | 90,08 | 86,07 | 87,36 | -3,35% | 5.739.247,00 |
| 31.03.2026 | 93,60 | 93,77 | 88,78 | 90,39 | -2,76% | 8.572.608,00 |
| 30.03.2026 | 94,60 | 95,21 | 92,50 | 92,96 | -1,06% | 4.968.150,00 |
| 27.03.2026 | 93,60 | 95,30 | 93,28 | 93,96 | 0,42% | 4.820.828,00 |
| 26.03.2026 | 92,10 | 94,29 | 91,80 | 93,57 | 1,57% | 3.906.581,00 |
| 25.03.2026 | 90,40 | 92,89 | 89,88 | 92,12 | 1,30% | 4.920.677,00 |
| 24.03.2026 | 90,45 | 92,02 | 90,29 | 90,94 | 1,13% | 3.997.335,00 |
| 23.03.2026 | 87,83 | 90,31 | 87,05 | 89,92 | 0,80% | 6.340.186,00 |
| 20.03.2026 | 89,30 | 92,14 | 89,11 | 89,21 | 0,93% | 19.367.297,00 |
| 19.03.2026 | 86,78 | 89,29 | 86,58 | 88,39 | 2,55% | 4.868.646,00 |
| 18.03.2026 | 86,58 | 86,60 | 84,89 | 86,19 | -0,43% | 4.428.967,00 |
| 17.03.2026 | 86,45 | 87,39 | 86,28 | 86,56 | 1,45% | 3.275.709,00 |
| 16.03.2026 | 85,46 | 85,88 | 84,66 | 85,32 | -0,05% | 3.368.576,00 |
| 13.03.2026 | 84,96 | 85,93 | 84,50 | 85,36 | 0,51% | 3.426.713,00 |
| 12.03.2026 | 85,87 | 87,33 | 84,93 | 84,93 | -0,97% | 4.135.742,00 |
| 11.03.2026 | 85,52 | 85,93 | 84,63 | 85,76 | 1,28% | 3.154.409,00 |
| 10.03.2026 | 85,76 | 86,53 | 84,24 | 84,68 | -1,49% | 4.751.421,00 |
| 09.03.2026 | 86,88 | 87,70 | 85,30 | 85,96 | -1,12% | 6.130.676,00 |
| 06.03.2026 | 86,30 | 87,05 | 84,74 | 86,93 | 1,55% | 5.555.084,00 |
| 05.03.2026 | 84,56 | 86,82 | 84,31 | 85,60 | 0,99% | 5.680.037,00 |
| 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 |
| 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 | 73,80 | 74,12 | 73,69 | 73,82 | 0,22% | 2.164.304,00 |
| 29.12.2025 | 73,30 | 73,89 | 73,13 | 73,66 | 1,11% | 2.616.144,00 |
| 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% | 2.357.906,00 |
| 22.12.2025 | 72,29 | 72,91 | 71,85 | 72,82 | 1,60% | 2.816.059,00 |
| 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% | 3.219.719,00 |
| 17.12.2025 | 71,14 | 73,22 | 70,70 | 73,05 | 2,70% | 4.992.011,00 |
| 16.12.2025 | 72,50 | 72,84 | 70,93 | 71,13 | -2,33% | 6.595.014,00 |
| 15.12.2025 | 73,86 | 74,00 | 72,37 | 72,83 | -1,03% | 4.256.829,00 |
| 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% | 3.023.382,00 |
| 10.12.2025 | 75,03 | 75,13 | 73,28 | 73,78 | -1,57% | 4.426.938,00 |
| 09.12.2025 | 74,95 | 75,95 | 74,79 | 74,96 | 0,04% | 3.556.615,00 |
| 08.12.2025 | 76,19 | 76,19 | 74,62 | 74,93 | -1,85% | 4.919.662,00 |
| 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% | 3.325.174,00 |
| 03.12.2025 | 73,38 | 75,18 | 73,38 | 74,89 | 2,45% | 4.663.918,00 |
| 02.12.2025 | 73,54 | 73,87 | 73,03 | 73,10 | -0,79% | 4.873.265,00 |
| 01.12.2025 | 72,58 | 74,14 | 72,54 | 73,68 | 1,18% | 4.820.271,00 |