69,450€
-0,79%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 70,22 | 70,40 | 69,23 | 69,23 | -1,10% | 292,00 |
| 24.07.2025 | 69,42 | 70,06 | 69,41 | 70,00 | 0,79% | 1.762,00 |
| 23.07.2025 | 68,73 | 69,74 | 68,68 | 69,45 | 1,39% | 1.711,00 |
| 22.07.2025 | 68,56 | 69,70 | 68,50 | 68,50 | -1,28% | 1.032,00 |
| 21.07.2025 | 71,85 | 71,90 | 69,34 | 69,39 | -3,67% | 895,00 |
| 18.07.2025 | 70,17 | 72,13 | 70,10 | 72,03 | 3,63% | 358,00 |
| 17.07.2025 | 68,61 | 69,51 | 68,50 | 69,51 | 1,73% | 369,00 |
| 16.07.2025 | 68,94 | 69,25 | 67,63 | 68,33 | -1,34% | 282,00 |
| 15.07.2025 | 70,14 | 70,14 | 69,20 | 69,26 | -0,67% | 152,00 |
| 14.07.2025 | 69,67 | 69,93 | 69,19 | 69,73 | 0,04% | 315,00 |
| 11.07.2025 | 69,28 | 69,70 | 68,93 | 69,70 | 1,22% | 223,00 |
| 10.07.2025 | 69,42 | 69,42 | 68,86 | 68,86 | -0,22% | 109,00 |
| 09.07.2025 | 69,83 | 70,13 | 69,01 | 69,01 | -0,23% | 573,00 |
| 08.07.2025 | 67,95 | 69,32 | 67,95 | 69,17 | 1,39% | 345,00 |
| 07.07.2025 | 70,49 | 70,49 | 67,83 | 68,22 | -2,93% | 701,00 |
| 04.07.2025 | 69,75 | 70,28 | 69,75 | 70,28 | 0,19% | 373,00 |
| 03.07.2025 | 70,01 | 70,48 | 69,63 | 70,15 | 1,59% | 544,00 |
| 02.07.2025 | 68,69 | 69,26 | 68,40 | 69,05 | 0,89% | 493,00 |
| 01.07.2025 | 69,47 | 69,47 | 68,41 | 68,44 | -1,67% | 66,00 |
| 30.06.2025 | 69,27 | 69,60 | 68,98 | 69,60 | 0,29% | 182,00 |
| 27.06.2025 | 69,45 | 69,88 | 68,58 | 69,40 | 1,46% | 342,00 |
| 26.06.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,86% | 65,00 |
| 25.06.2025 | 69,73 | 69,73 | 68,98 | 68,99 | -0,61% | 110,00 |
| 24.06.2025 | 69,00 | 69,42 | 68,46 | 69,41 | 1,33% | 272,00 |
| 23.06.2025 | 71,70 | 72,82 | 68,50 | 68,50 | -3,77% | 602,00 |
| 20.06.2025 | 70,17 | 71,62 | 70,17 | 71,18 | 1,11% | 284,00 |
| 19.06.2025 | 70,19 | 70,67 | 70,19 | 70,40 | -0,71% | 113,00 |
| 18.06.2025 | 71,00 | 71,41 | 70,90 | 70,90 | -0,34% | 141,00 |
| 17.06.2025 | 70,43 | 71,83 | 70,43 | 71,14 | 0,69% | 502,00 |
| 16.06.2025 | 72,86 | 72,93 | 70,65 | 70,65 | -3,03% | 773,00 |
| 13.06.2025 | 71,03 | 73,86 | 71,03 | 72,86 | 1,03% | 710,00 |
| 12.06.2025 | 72,12 | 72,12 | 72,12 | 72,12 | -0,81% | 12,00 |
| 11.06.2025 | 71,57 | 72,71 | 71,57 | 72,71 | 1,71% | 81,00 |
| 10.06.2025 | 71,22 | 71,83 | 71,16 | 71,49 | -0,56% | 362,00 |
| 09.06.2025 | 71,76 | 72,00 | 71,00 | 71,89 | 0,26% | 317,00 |
| 06.06.2025 | 70,96 | 72,07 | 70,96 | 71,70 | 0,27% | 328,00 |
| 05.06.2025 | 70,80 | 71,51 | 70,20 | 71,51 | 0,76% | 248,00 |
| 04.06.2025 | 73,49 | 73,54 | 70,26 | 70,97 | -2,78% | 386,00 |
| 03.06.2025 | 72,19 | 73,45 | 71,58 | 73,00 | 1,04% | 262,00 |
| 02.06.2025 | 70,51 | 72,27 | 70,15 | 72,25 | 2,21% | 869,00 |
| 30.05.2025 | 71,02 | 71,25 | 69,81 | 70,69 | 0,27% | 135,00 |
| 29.05.2025 | 72,05 | 72,05 | 70,17 | 70,50 | -2,06% | 11,00 |
| 28.05.2025 | 72,22 | 72,60 | 71,67 | 71,98 | -0,17% | 96,00 |
| 27.05.2025 | 72,16 | 72,16 | 71,66 | 72,10 | 0,54% | 795,00 |
| 26.05.2025 | 71,93 | 72,21 | 71,68 | 71,71 | 0,56% | 149,00 |
| 23.05.2025 | 72,19 | 72,19 | 71,07 | 71,31 | -1,18% | 170,00 |
| 22.05.2025 | 72,61 | 73,03 | 72,16 | 72,16 | -0,33% | 759,00 |
| 21.05.2025 | 73,35 | 73,92 | 72,40 | 72,40 | -2,88% | 194,00 |
| 20.05.2025 | 74,73 | 75,63 | 74,55 | 74,55 | 0,05% | 207,00 |
| 19.05.2025 | 76,14 | 76,14 | 74,51 | 74,51 | -3,20% | 320,00 |
| 16.05.2025 | 76,42 | 76,97 | 76,34 | 76,97 | 0,54% | 448,00 |
| 15.05.2025 | 77,13 | 77,13 | 76,06 | 76,56 | 0,25% | 1.070,00 |
| 14.05.2025 | 77,51 | 77,51 | 76,37 | 76,37 | -1,46% | 485,00 |
| 13.05.2025 | 76,58 | 78,00 | 76,49 | 77,50 | 1,51% | 635,00 |
| 12.05.2025 | 74,48 | 77,79 | 74,48 | 76,35 | 4,26% | 237,00 |
| 09.05.2025 | 73,27 | 74,57 | 73,23 | 73,23 | 1,86% | 1.294,00 |
| 08.05.2025 | 71,13 | 72,72 | 71,13 | 71,89 | 1,88% | 142,00 |
| 07.05.2025 | 69,76 | 70,81 | 69,47 | 70,56 | 0,57% | 131,00 |
| 06.05.2025 | 70,71 | 71,13 | 69,43 | 70,16 | -1,75% | 745,00 |
| 05.05.2025 | 71,72 | 72,23 | 70,32 | 71,41 | -2,58% | 863,00 |
| 02.05.2025 | 71,22 | 73,35 | 71,14 | 73,30 | 2,37% | 1.069,00 |
| 30.04.2025 | 74,75 | 75,38 | 71,60 | 71,60 | -6,94% | 1.246,00 |
| 29.04.2025 | 77,49 | 77,50 | 76,30 | 76,94 | 0,04% | 415,00 |
| 28.04.2025 | 75,95 | 76,91 | 75,95 | 76,91 | 1,36% | 370,00 |
| 25.04.2025 | 75,67 | 76,01 | 75,43 | 75,88 | 1,55% | 479,00 |
| 24.04.2025 | 73,78 | 74,72 | 73,66 | 74,72 | -0,61% | 391,00 |
| 23.04.2025 | 74,39 | 75,77 | 74,39 | 75,18 | 2,45% | 1.229,00 |
| 22.04.2025 | 71,06 | 73,53 | 71,06 | 73,38 | -4,81% | 363,00 |
| 17.04.2025 | 74,95 | 77,25 | 74,65 | 77,09 | 2,39% | 294,00 |
| 16.04.2025 | 73,77 | 75,57 | 73,77 | 75,29 | 0,49% | 172,00 |
| 15.04.2025 | 73,98 | 75,09 | 73,29 | 74,92 | 1,71% | 557,00 |
| 14.04.2025 | 73,10 | 73,83 | 73,10 | 73,66 | 2,41% | 383,00 |
| 11.04.2025 | 72,18 | 72,27 | 70,00 | 71,93 | -0,17% | 384,00 |
| 10.04.2025 | 77,59 | 77,59 | 72,05 | 72,05 | -6,05% | 488,00 |
| 09.04.2025 | 69,56 | 76,69 | 68,60 | 76,69 | 4,06% | 1.756,00 |
| 08.04.2025 | 75,23 | 77,23 | 73,70 | 73,70 | 2,45% | 1.171,00 |
| 07.04.2025 | 70,54 | 75,09 | 68,71 | 71,94 | -3,37% | 1.216,00 |
| 04.04.2025 | 83,10 | 83,50 | 74,45 | 74,45 | -12,07% | 1.798,00 |
| 03.04.2025 | 88,07 | 88,07 | 84,50 | 84,67 | -8,45% | 746,00 |
| 02.04.2025 | 91,79 | 92,74 | 91,36 | 92,49 | 0,87% | 245,00 |
| 01.04.2025 | 92,01 | 92,01 | 91,25 | 91,69 | 0,01% | 45,00 |
| 31.03.2025 | 90,36 | 91,68 | 89,50 | 91,68 | 0,78% | 487,00 |
| 28.03.2025 | 90,97 | 90,97 | 90,97 | 90,97 | 0,15% | 6,00 |
| 27.03.2025 | 93,80 | 93,80 | 90,83 | 90,83 | -3,86% | 21,00 |
| 26.03.2025 | 94,48 | 94,48 | 94,48 | 94,48 | -0,62% | 25,00 |
| 25.03.2025 | 94,30 | 95,07 | 94,30 | 95,07 | 1,01% | 342,00 |
| 24.03.2025 | 92,81 | 94,82 | 92,81 | 94,12 | 2,44% | 297,00 |
| 21.03.2025 | 91,88 | 91,88 | 91,88 | 91,88 | -0,43% | 50,00 |
| 20.03.2025 | 92,28 | 92,28 | 92,28 | 92,28 | 1,53% | 18,00 |
| 18.03.2025 | 90,52 | 90,89 | 90,33 | 90,89 | 0,42% | 65,00 |
| 17.03.2025 | 88,23 | 91,10 | 88,23 | 90,51 | 2,85% | 160,00 |
| 14.03.2025 | 86,83 | 88,00 | 86,83 | 88,00 | 3,02% | 436,00 |
| 13.03.2025 | 85,99 | 85,99 | 85,42 | 85,42 | -0,18% | 65,00 |
| 12.03.2025 | 84,73 | 85,87 | 84,73 | 85,57 | 0,47% | 706,00 |
| 11.03.2025 | 84,40 | 85,17 | 83,79 | 85,17 | 1,76% | 354,00 |
| 10.03.2025 | 81,97 | 83,70 | 81,65 | 83,70 | 3,60% | 452,00 |
| 07.03.2025 | 83,15 | 83,15 | 80,79 | 80,79 | -2,21% | 131,00 |
| 06.03.2025 | 84,75 | 84,75 | 82,52 | 82,62 | -1,93% | 809,00 |
| 05.03.2025 | 87,94 | 88,74 | 84,14 | 84,25 | -5,58% | 628,00 |
| 04.03.2025 | 92,58 | 92,58 | 88,15 | 89,23 | -3,05% | 712,00 |