62,040€
0,58%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 62,05 | 62,06 | 62,01 | 62,02 | 0,54% | - |
| 01.10.2025 | 61,93 | 62,25 | 61,48 | 61,68 | -0,34% | 214,00 |
| 30.09.2025 | 62,34 | 62,39 | 61,07 | 61,89 | -0,31% | 1.244,00 |
| 29.09.2025 | 63,64 | 63,84 | 61,50 | 62,08 | -1,66% | 1.052,00 |
| 26.09.2025 | 62,75 | 63,81 | 62,75 | 63,13 | 0,43% | 1.188,00 |
| 25.09.2025 | 62,58 | 63,22 | 62,58 | 62,86 | 0,43% | 482,00 |
| 24.09.2025 | 61,84 | 63,45 | 61,35 | 62,59 | 1,74% | 239,00 |
| 23.09.2025 | 60,93 | 62,02 | 60,93 | 61,52 | 0,34% | 518,00 |
| 22.09.2025 | 60,72 | 61,32 | 60,29 | 61,31 | 0,18% | 297,00 |
| 19.09.2025 | 62,78 | 63,00 | 60,42 | 61,20 | -2,69% | 283,00 |
| 18.09.2025 | 62,18 | 63,05 | 61,72 | 62,89 | 1,93% | 387,00 |
| 17.09.2025 | 61,56 | 61,80 | 60,95 | 61,70 | 0,69% | 1.598,00 |
| 16.09.2025 | 61,39 | 62,04 | 61,07 | 61,28 | -0,81% | 93,00 |
| 15.09.2025 | 62,53 | 62,64 | 61,78 | 61,78 | -1,59% | 839,00 |
| 12.09.2025 | 62,67 | 62,82 | 62,16 | 62,78 | 0,67% | 1.255,00 |
| 11.09.2025 | 62,83 | 62,83 | 62,11 | 62,36 | 0,29% | 414,00 |
| 10.09.2025 | 61,58 | 62,32 | 61,14 | 62,18 | 0,13% | 412,00 |
| 09.09.2025 | 60,91 | 62,13 | 60,72 | 62,10 | 2,17% | 2.523,00 |
| 08.09.2025 | 62,25 | 62,87 | 60,78 | 60,78 | -1,59% | 1.627,00 |
| 05.09.2025 | 63,82 | 63,82 | 60,41 | 61,76 | -2,89% | 2.609,00 |
| 04.09.2025 | 63,15 | 63,84 | 63,14 | 63,60 | 0,52% | 420,00 |
| 03.09.2025 | 64,35 | 64,50 | 63,27 | 63,27 | -0,52% | 1.496,00 |
| 02.09.2025 | 65,93 | 66,15 | 63,45 | 63,60 | -3,18% | 367,00 |
| 01.09.2025 | 65,40 | 65,69 | 64,91 | 65,69 | 0,67% | 396,00 |
| 29.08.2025 | 64,99 | 65,30 | 64,62 | 65,25 | 0,51% | 607,00 |
| 28.08.2025 | 64,83 | 64,99 | 64,40 | 64,92 | 0,02% | 221,00 |
| 27.08.2025 | 63,99 | 64,91 | 63,89 | 64,91 | 1,68% | 127,00 |
| 26.08.2025 | 63,66 | 64,14 | 63,63 | 63,84 | -0,84% | 1.494,00 |
| 25.08.2025 | 64,10 | 64,73 | 63,81 | 64,38 | 0,66% | 687,00 |
| 22.08.2025 | 64,11 | 64,44 | 63,89 | 63,96 | 0,20% | 685,00 |
| 21.08.2025 | 62,96 | 64,25 | 62,96 | 63,83 | 1,00% | 998,00 |
| 20.08.2025 | 62,75 | 63,35 | 62,75 | 63,20 | 0,60% | 322,00 |
| 19.08.2025 | 62,51 | 62,82 | 62,09 | 62,82 | 0,27% | 1.944,00 |
| 18.08.2025 | 63,41 | 63,78 | 62,51 | 62,65 | -1,97% | 351,00 |
| 15.08.2025 | 64,38 | 64,54 | 63,90 | 63,91 | -0,50% | 549,00 |
| 14.08.2025 | 64,66 | 64,75 | 63,90 | 64,23 | 0,38% | 564,00 |
| 13.08.2025 | 63,16 | 63,99 | 63,01 | 63,99 | 0,39% | 392,00 |
| 12.08.2025 | 63,26 | 63,74 | 62,78 | 63,74 | 0,81% | 303,00 |
| 11.08.2025 | 63,67 | 64,27 | 63,00 | 63,23 | -1,68% | 1.885,00 |
| 08.08.2025 | 65,13 | 65,14 | 64,03 | 64,31 | -1,44% | 1.310,00 |
| 07.08.2025 | 64,22 | 66,21 | 64,22 | 65,25 | 0,97% | 1.238,00 |
| 06.08.2025 | 66,08 | 66,80 | 64,60 | 64,62 | -1,55% | 2.165,00 |
| 05.08.2025 | 69,68 | 70,16 | 64,51 | 65,64 | -4,81% | 3.836,00 |
| 04.08.2025 | 68,68 | 69,09 | 68,52 | 68,96 | 0,73% | 168,00 |
| 01.08.2025 | 71,13 | 71,40 | 67,20 | 68,46 | -5,11% | 360,00 |
| 31.07.2025 | 72,26 | 72,77 | 71,24 | 72,15 | -0,39% | 1.262,00 |
| 30.07.2025 | 72,12 | 72,99 | 72,00 | 72,43 | -0,01% | 500,00 |
| 29.07.2025 | 71,24 | 72,46 | 70,73 | 72,44 | 2,66% | 494,00 |
| 28.07.2025 | 70,00 | 70,76 | 69,50 | 70,56 | 1,92% | 516,00 |
| 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 |