75,415€
-3,31%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 77,67 | 77,92 | 74,69 | 75,16 | -3,64% | - |
| 31.03.2026 | 81,50 | 81,83 | 77,09 | 78,00 | -3,72% | 3.881,00 |
| 30.03.2026 | 82,15 | 83,20 | 80,64 | 81,01 | -0,31% | 2.452,00 |
| 27.03.2026 | 81,09 | 82,55 | 80,98 | 81,26 | -0,34% | 2.686,00 |
| 26.03.2026 | 80,00 | 81,54 | 79,93 | 81,54 | 2,18% | 839,00 |
| 25.03.2026 | 77,30 | 80,21 | 76,63 | 79,80 | 3,35% | 3.030,00 |
| 24.03.2026 | 77,09 | 79,52 | 76,89 | 77,21 | -0,28% | 1.188,00 |
| 23.03.2026 | 77,84 | 78,21 | 75,39 | 77,43 | 0,01% | 3.718,00 |
| 20.03.2026 | 77,00 | 79,74 | 77,00 | 77,42 | 0,95% | 2.249,00 |
| 19.03.2026 | 75,50 | 77,56 | 74,93 | 76,69 | 4,23% | 2.883,00 |
| 18.03.2026 | 74,66 | 74,80 | 73,58 | 73,58 | -1,62% | 382,00 |
| 17.03.2026 | 74,35 | 75,45 | 74,01 | 74,79 | 0,30% | 80,00 |
| 16.03.2026 | 75,42 | 75,42 | 74,28 | 74,57 | 0,54% | 1.144,00 |
| 13.03.2026 | 74,20 | 74,20 | 74,17 | 74,17 | -1,49% | 67,00 |
| 12.03.2026 | 74,31 | 75,29 | 74,31 | 75,29 | 1,83% | 34,00 |
| 11.03.2026 | 72,24 | 73,94 | 72,24 | 73,94 | 0,38% | 2,00 |
| 10.03.2026 | 73,90 | 73,90 | 73,54 | 73,66 | -1,47% | 151,00 |
| 09.03.2026 | 74,62 | 75,59 | 74,00 | 74,76 | 1,10% | 1.023,00 |
| 06.03.2026 | 73,95 | 73,95 | 73,95 | 73,95 | -0,07% | - |
| 05.03.2026 | 72,71 | 74,26 | 72,71 | 74,00 | 2,20% | 6,00 |
| 04.03.2026 | 72,99 | 73,03 | 72,41 | 72,41 | -1,66% | 103,00 |
| 03.03.2026 | 73,17 | 75,02 | 73,17 | 73,63 | 4,20% | 799,00 |
| 02.03.2026 | 73,55 | 73,55 | 70,66 | 70,66 | 0,99% | 1.117,00 |
| 27.02.2026 | 71,05 | 71,85 | 69,76 | 69,97 | -1,91% | 825,00 |
| 26.02.2026 | 69,81 | 71,33 | 69,60 | 71,33 | 2,50% | 1.666,00 |
| 25.02.2026 | 70,35 | 70,35 | 67,48 | 69,59 | -1,11% | 4.099,00 |
| 24.02.2026 | 73,26 | 73,77 | 69,34 | 70,37 | -4,78% | 2.090,00 |
| 23.02.2026 | 73,26 | 75,35 | 73,26 | 73,90 | 0,19% | 918,00 |
| 20.02.2026 | 73,75 | 74,31 | 73,03 | 73,76 | 0,27% | 1.227,00 |
| 19.02.2026 | 73,84 | 75,50 | 73,15 | 73,56 | -0,24% | 2.592,00 |
| 18.02.2026 | 72,68 | 73,74 | 72,39 | 73,74 | 2,52% | 414,00 |
| 17.02.2026 | 73,01 | 74,03 | 71,93 | 71,93 | -1,47% | 2.025,00 |
| 16.02.2026 | 73,41 | 73,68 | 73,00 | 73,00 | 0,54% | 647,00 |
| 13.02.2026 | 71,37 | 72,61 | 70,88 | 72,61 | 1,27% | 511,00 |
| 12.02.2026 | 71,94 | 72,50 | 71,25 | 71,70 | 0,55% | 826,00 |
| 11.02.2026 | 70,39 | 71,78 | 69,78 | 71,31 | 1,87% | 995,00 |
| 10.02.2026 | 69,99 | 70,54 | 69,43 | 70,00 | 0,89% | 859,00 |
| 09.02.2026 | 69,49 | 69,76 | 68,56 | 69,38 | 0,41% | 1.122,00 |
| 06.02.2026 | 68,06 | 69,42 | 68,06 | 69,10 | 2,17% | 1.283,00 |
| 05.02.2026 | 68,01 | 68,21 | 66,78 | 67,63 | -0,56% | 2.046,00 |
| 04.02.2026 | 66,08 | 68,14 | 65,74 | 68,01 | 3,25% | 1.542,00 |
| 03.02.2026 | 63,75 | 65,99 | 63,75 | 65,87 | 1,73% | 1.025,00 |
| 02.02.2026 | 65,76 | 66,13 | 63,83 | 64,75 | -2,72% | 3.746,00 |
| 30.01.2026 | 65,79 | 66,56 | 65,36 | 66,56 | 0,59% | 2.015,00 |
| 29.01.2026 | 66,44 | 67,55 | 66,00 | 66,17 | 0,47% | 2.543,00 |
| 28.01.2026 | 64,62 | 67,05 | 64,62 | 65,86 | 1,60% | 1.763,00 |
| 27.01.2026 | 64,99 | 65,35 | 64,48 | 64,82 | -0,28% | 1.339,00 |
| 26.01.2026 | 66,90 | 67,26 | 64,71 | 65,00 | -1,65% | 3.451,00 |
| 23.01.2026 | 66,19 | 68,00 | 66,09 | 66,09 | -0,75% | 1.290,00 |
| 22.01.2026 | 65,12 | 66,66 | 64,70 | 66,59 | 2,79% | 5.989,00 |
| 21.01.2026 | 63,15 | 64,78 | 63,14 | 64,78 | 2,47% | 490,00 |
| 20.01.2026 | 63,38 | 63,90 | 63,10 | 63,22 | -1,86% | 2.380,00 |
| 19.01.2026 | 64,80 | 65,20 | 63,34 | 64,42 | 1,27% | 5.817,00 |
| 16.01.2026 | 63,08 | 63,80 | 63,08 | 63,61 | 0,14% | 804,00 |
| 15.01.2026 | 65,41 | 65,42 | 63,52 | 63,52 | -3,36% | 2.509,00 |
| 14.01.2026 | 63,39 | 65,73 | 63,37 | 65,73 | 3,19% | 1.874,00 |
| 13.01.2026 | 61,88 | 63,81 | 61,88 | 63,70 | 2,63% | 1.659,00 |
| 12.01.2026 | 62,27 | 63,01 | 62,00 | 62,07 | -0,72% | 4.849,00 |
| 09.01.2026 | 62,37 | 62,70 | 62,14 | 62,52 | 0,11% | 1.995,00 |
| 08.01.2026 | 60,54 | 62,45 | 60,24 | 62,45 | 1,91% | 1.224,00 |
| 07.01.2026 | 60,62 | 61,38 | 60,55 | 61,28 | 1,01% | 1.191,00 |
| 06.01.2026 | 63,22 | 63,52 | 60,67 | 60,67 | -3,47% | 1.823,00 |
| 05.01.2026 | 64,07 | 64,77 | 61,40 | 62,85 | -0,84% | 2.015,00 |
| 02.01.2026 | 62,81 | 63,38 | 62,20 | 63,38 | 0,62% | 940,00 |
| 30.12.2025 | 62,75 | 63,23 | 62,75 | 62,99 | 0,72% | 1.023,00 |
| 29.12.2025 | 61,99 | 62,88 | 61,99 | 62,54 | 0,92% | 881,00 |
| 23.12.2025 | 62,03 | 62,10 | 61,85 | 61,97 | -0,18% | 266,00 |
| 22.12.2025 | 61,44 | 62,08 | 61,35 | 62,08 | 1,07% | 638,00 |
| 19.12.2025 | 61,50 | 61,75 | 61,15 | 61,42 | 0,28% | 376,00 |
| 18.12.2025 | 62,61 | 62,71 | 61,22 | 61,25 | -0,91% | 890,00 |
| 17.12.2025 | 60,55 | 61,81 | 60,55 | 61,81 | 1,83% | 820,00 |
| 16.12.2025 | 62,06 | 62,06 | 60,56 | 60,70 | -2,55% | 880,00 |
| 15.12.2025 | 63,00 | 63,62 | 61,89 | 62,29 | -0,50% | 2.196,00 |
| 12.12.2025 | 62,63 | 63,35 | 62,43 | 62,60 | -0,63% | 213,00 |
| 11.12.2025 | 63,06 | 63,21 | 62,55 | 63,00 | 0,08% | 382,00 |
| 10.12.2025 | 64,86 | 64,86 | 62,95 | 62,95 | -2,76% | 174,00 |
| 09.12.2025 | 64,23 | 64,74 | 64,23 | 64,74 | 0,02% | 235,00 |
| 08.12.2025 | 65,71 | 65,96 | 64,42 | 64,73 | -1,95% | 556,00 |
| 05.12.2025 | 65,61 | 66,13 | 64,86 | 66,02 | 0,78% | 403,00 |
| 04.12.2025 | 64,10 | 65,51 | 64,10 | 65,51 | 1,85% | 1.567,00 |
| 03.12.2025 | 63,13 | 64,45 | 63,01 | 64,32 | 1,82% | 1.402,00 |
| 02.12.2025 | 63,15 | 63,74 | 62,99 | 63,17 | -0,82% | 874,00 |
| 01.12.2025 | 62,51 | 63,69 | 62,31 | 63,69 | 2,43% | 945,00 |
| 28.11.2025 | 61,89 | 63,00 | 61,61 | 62,18 | 0,42% | 588,00 |
| 27.11.2025 | 61,96 | 61,96 | 61,46 | 61,92 | -0,18% | 39,00 |
| 26.11.2025 | 61,49 | 62,28 | 61,46 | 62,03 | 1,56% | 1.244,00 |
| 25.11.2025 | 60,67 | 61,12 | 60,63 | 61,08 | -0,26% | 363,00 |
| 24.11.2025 | 61,09 | 61,49 | 60,70 | 61,24 | -0,86% | 674,00 |
| 21.11.2025 | 60,90 | 61,92 | 60,77 | 61,77 | 2,74% | 913,00 |
| 20.11.2025 | 60,45 | 60,86 | 60,12 | 60,12 | -0,63% | 692,00 |
| 19.11.2025 | 60,12 | 60,50 | 59,62 | 60,50 | 0,55% | 950,00 |
| 18.11.2025 | 58,91 | 60,27 | 58,61 | 60,17 | 1,60% | 722,00 |
| 17.11.2025 | 61,04 | 61,63 | 59,22 | 59,22 | -2,31% | 1.292,00 |
| 14.11.2025 | 59,80 | 60,98 | 59,24 | 60,62 | 1,59% | 1.529,00 |
| 13.11.2025 | 59,83 | 60,06 | 59,53 | 59,67 | 0,29% | 778,00 |
| 12.11.2025 | 59,49 | 60,27 | 59,23 | 59,50 | -0,02% | 2.237,00 |
| 11.11.2025 | 58,53 | 59,90 | 58,53 | 59,51 | 1,47% | 1.116,00 |
| 10.11.2025 | 59,14 | 59,51 | 58,48 | 58,65 | -0,78% | 2.073,00 |
| 07.11.2025 | 60,00 | 60,00 | 58,34 | 59,11 | 0,49% | 637,00 |
| 06.11.2025 | 57,88 | 58,88 | 57,65 | 58,82 | 1,75% | 1.437,00 |