112,570€
1,15%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 111,67 | 116,27 | 110,53 | 112,63 | 0,80% | - |
| 21.11.2024 | 107,64 | 112,02 | 107,64 | 111,74 | 4,37% | 1.424,00 |
| 20.11.2024 | 108,00 | 108,56 | 107,06 | 107,06 | 0,32% | 405,00 |
| 19.11.2024 | 106,18 | 107,18 | 105,66 | 106,72 | 0,83% | 1.319,00 |
| 18.11.2024 | 104,64 | 106,90 | 103,66 | 105,84 | 2,94% | 1.326,00 |
| 15.11.2024 | 101,26 | 103,44 | 100,86 | 102,82 | 0,69% | 292,00 |
| 14.11.2024 | 102,84 | 104,22 | 101,20 | 102,12 | -0,25% | 1.902,00 |
| 13.11.2024 | 101,70 | 102,78 | 101,48 | 102,38 | 1,37% | 388,00 |
| 12.11.2024 | 102,04 | 102,76 | 101,00 | 101,00 | -1,46% | 490,00 |
| 11.11.2024 | 99,69 | 102,64 | 99,69 | 102,50 | 3,02% | 473,00 |
| 08.11.2024 | 97,04 | 99,67 | 96,36 | 99,50 | 3,01% | 561,00 |
| 07.11.2024 | 95,46 | 96,59 | 94,16 | 96,59 | 0,86% | 1.250,00 |
| 06.11.2024 | 93,08 | 95,83 | 88,00 | 95,77 | 6,49% | 1.534,00 |
| 05.11.2024 | 88,15 | 89,97 | 88,15 | 89,93 | 2,38% | 409,00 |
| 04.11.2024 | 85,98 | 87,84 | 85,30 | 87,84 | 1,55% | 986,00 |
| 01.11.2024 | 89,11 | 89,47 | 86,50 | 86,50 | -3,27% | 306,00 |
| 31.10.2024 | 88,68 | 89,95 | 88,47 | 89,42 | 1,06% | 578,00 |
| 30.10.2024 | 88,14 | 88,75 | 88,14 | 88,48 | -0,20% | 94,00 |
| 29.10.2024 | 88,46 | 89,10 | 88,46 | 88,66 | -0,10% | 403,00 |
| 28.10.2024 | 89,76 | 89,76 | 88,12 | 88,75 | -1,03% | 317,00 |
| 25.10.2024 | 89,72 | 90,07 | 89,67 | 89,67 | -0,54% | 1.430,00 |
| 24.10.2024 | 89,24 | 90,16 | 89,24 | 90,16 | 0,46% | 119,00 |
| 23.10.2024 | 90,20 | 90,40 | 89,64 | 89,75 | -0,40% | 484,00 |
| 22.10.2024 | 88,99 | 90,49 | 88,72 | 90,11 | 0,41% | 220,00 |
| 21.10.2024 | 89,27 | 90,01 | 89,08 | 89,74 | 0,54% | 413,00 |
| 18.10.2024 | 88,68 | 89,26 | 88,58 | 89,26 | 0,10% | 104,00 |
| 17.10.2024 | 88,49 | 89,17 | 87,86 | 89,17 | 1,00% | 357,00 |
| 16.10.2024 | 86,87 | 88,29 | 86,87 | 88,29 | 0,66% | 28,00 |
| 15.10.2024 | 89,52 | 89,52 | 87,48 | 87,71 | -1,90% | 219,00 |
| 14.10.2024 | 88,06 | 89,41 | 88,03 | 89,41 | 1,74% | 644,00 |
| 11.10.2024 | 86,28 | 88,24 | 86,28 | 87,88 | 0,42% | 1.137,00 |
| 10.10.2024 | 86,99 | 87,51 | 86,92 | 87,51 | 2,23% | 318,00 |
| 09.10.2024 | 85,12 | 85,60 | 84,85 | 85,60 | 0,14% | 27,00 |
| 08.10.2024 | 86,13 | 86,69 | 85,48 | 85,48 | -1,00% | 707,00 |
| 07.10.2024 | 87,09 | 87,34 | 86,34 | 86,34 | 0,05% | 453,00 |
| 04.10.2024 | 85,65 | 87,00 | 85,65 | 86,30 | 2,06% | 173,00 |
| 03.10.2024 | 84,79 | 84,79 | 83,84 | 84,56 | 1,23% | 235,00 |
| 02.10.2024 | 83,49 | 84,70 | 83,17 | 83,53 | 0,46% | 250,00 |
| 01.10.2024 | 82,08 | 83,15 | 81,58 | 83,15 | 3,87% | 115,00 |
| 30.09.2024 | 80,34 | 80,91 | 80,05 | 80,05 | -1,08% | 162,00 |
| 27.09.2024 | 79,64 | 80,92 | 79,51 | 80,92 | 1,40% | 343,00 |
| 26.09.2024 | 84,91 | 84,91 | 79,80 | 79,80 | -5,86% | 1.888,00 |
| 25.09.2024 | 85,18 | 85,26 | 84,77 | 84,77 | -1,32% | 285,00 |
| 24.09.2024 | 85,35 | 86,05 | 85,35 | 85,90 | 0,81% | 148,00 |
| 23.09.2024 | 84,73 | 85,21 | 84,19 | 85,21 | 1,74% | 75,00 |
| 20.09.2024 | 83,62 | 84,32 | 83,62 | 83,75 | -0,10% | 56,00 |
| 19.09.2024 | 85,10 | 85,10 | 83,83 | 83,83 | -0,90% | 158,00 |
| 18.09.2024 | 84,59 | 84,59 | 84,59 | 84,59 | -0,42% | 8,00 |
| 17.09.2024 | 84,51 | 85,46 | 84,45 | 84,95 | 1,13% | 252,00 |
| 16.09.2024 | 82,65 | 84,00 | 82,60 | 84,00 | 2,14% | 1.864,00 |
| 13.09.2024 | 82,00 | 82,24 | 81,30 | 82,24 | 0,54% | 34,00 |
| 12.09.2024 | 81,69 | 82,34 | 81,69 | 81,80 | -0,51% | 149,00 |
| 11.09.2024 | 83,04 | 83,04 | 82,22 | 82,22 | -1,36% | 25,00 |
| 10.09.2024 | 82,97 | 84,00 | 82,97 | 83,35 | -0,24% | 73,00 |
| 09.09.2024 | 82,94 | 83,95 | 82,94 | 83,55 | 1,56% | 166,00 |
| 06.09.2024 | 81,60 | 82,27 | 81,60 | 82,27 | -0,19% | 60,00 |
| 05.09.2024 | 82,84 | 82,84 | 82,14 | 82,43 | -0,16% | 341,00 |
| 04.09.2024 | 83,61 | 83,61 | 82,56 | 82,56 | -1,15% | 12,00 |
| 03.09.2024 | 83,48 | 83,55 | 82,82 | 83,52 | 0,49% | 415,00 |
| 02.09.2024 | 83,49 | 83,73 | 83,00 | 83,11 | 1,74% | 722,00 |
| 30.08.2024 | 81,20 | 81,80 | 81,20 | 81,69 | 0,27% | 377,00 |
| 29.08.2024 | 79,87 | 81,47 | 79,00 | 81,47 | 3,15% | 701,00 |
| 28.08.2024 | 79,59 | 79,59 | 78,98 | 78,98 | 0,32% | 544,00 |
| 27.08.2024 | 79,06 | 79,10 | 78,73 | 78,73 | -1,22% | 78,00 |
| 26.08.2024 | 78,45 | 79,70 | 78,45 | 79,70 | 1,48% | 199,00 |
| 23.08.2024 | 79,10 | 79,41 | 78,54 | 78,54 | 0,77% | 133,00 |
| 21.08.2024 | 77,78 | 77,94 | 77,78 | 77,94 | -1,79% | 55,00 |
| 20.08.2024 | 79,59 | 80,03 | 79,00 | 79,36 | -0,18% | 619,00 |
| 19.08.2024 | 79,46 | 79,50 | 79,01 | 79,50 | 1,02% | 268,00 |
| 16.08.2024 | 79,57 | 79,57 | 78,70 | 78,70 | -0,19% | 156,00 |
| 15.08.2024 | 78,30 | 79,50 | 78,30 | 78,85 | 0,29% | 92,00 |
| 14.08.2024 | 78,26 | 78,62 | 78,26 | 78,62 | 1,34% | 56,00 |
| 13.08.2024 | 77,88 | 77,88 | 77,58 | 77,58 | -0,04% | 55,00 |
| 12.08.2024 | 77,61 | 77,61 | 77,61 | 77,61 | -0,61% | 30,00 |
| 09.08.2024 | 77,90 | 78,09 | 77,90 | 78,09 | 0,80% | 25,00 |
| 08.08.2024 | 76,75 | 77,47 | 76,75 | 77,47 | 1,16% | 52,00 |
| 07.08.2024 | 76,02 | 77,49 | 76,02 | 76,58 | 5,12% | 1.139,00 |
| 06.08.2024 | 72,78 | 73,26 | 72,47 | 72,85 | 1,92% | 886,00 |
| 05.08.2024 | 72,91 | 72,91 | 70,04 | 71,48 | -2,26% | 2.302,00 |
| 02.08.2024 | 75,74 | 75,83 | 73,13 | 73,13 | -3,89% | 751,00 |
| 01.08.2024 | 76,41 | 76,91 | 75,84 | 76,09 | -1,31% | 210,00 |
| 31.07.2024 | 76,93 | 77,23 | 76,93 | 77,10 | 0,82% | 88,00 |
| 30.07.2024 | 75,75 | 76,47 | 75,75 | 76,47 | 0,95% | 975,00 |
| 29.07.2024 | 75,54 | 76,61 | 75,16 | 75,75 | 0,70% | 613,00 |
| 26.07.2024 | 75,10 | 75,22 | 74,73 | 75,22 | 0,00% | 261,00 |
| 25.07.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -1,56% | 175,00 |
| 24.07.2024 | 76,27 | 76,68 | 76,27 | 76,41 | -1,07% | 132,00 |
| 23.07.2024 | 77,16 | 78,15 | 77,16 | 77,24 | 1,29% | 307,00 |
| 22.07.2024 | 76,42 | 76,60 | 76,13 | 76,26 | -1,10% | 824,00 |
| 19.07.2024 | 76,79 | 77,11 | 76,56 | 77,11 | 0,98% | 141,00 |
| 18.07.2024 | 77,68 | 77,68 | 76,36 | 76,36 | -2,54% | 116,00 |
| 17.07.2024 | 78,30 | 78,55 | 78,07 | 78,35 | 0,68% | 458,00 |
| 16.07.2024 | 77,49 | 77,82 | 77,29 | 77,82 | -0,36% | 260,00 |
| 15.07.2024 | 78,18 | 78,21 | 78,10 | 78,10 | 1,43% | 271,00 |
| 12.07.2024 | 76,64 | 77,00 | 76,64 | 77,00 | 0,72% | 161,00 |
| 11.07.2024 | 76,45 | 76,45 | 76,45 | 76,45 | 0,46% | 5,00 |
| 10.07.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,14% | 20,00 |
| 09.07.2024 | 75,49 | 75,99 | 75,49 | 75,99 | 0,44% | 57,00 |
| 08.07.2024 | 76,14 | 76,14 | 75,66 | 75,66 | -0,71% | 62,00 |
| 05.07.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -0,47% | 30,00 |