88,675€
-4,12%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,08% | 18,00 |
| 19.03.2025 | 89,95 | 91,55 | 89,81 | 91,29 | 0,44% | - |
| 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 |
| 03.03.2025 | 96,20 | 97,07 | 92,04 | 92,04 | -4,33% | 595,00 |
| 28.02.2025 | 92,84 | 96,21 | 92,84 | 96,21 | 2,89% | 154,00 |
| 27.02.2025 | 91,87 | 93,51 | 91,34 | 93,51 | 3,25% | 19,00 |
| 26.02.2025 | 91,05 | 91,90 | 90,42 | 90,57 | 1,68% | 299,00 |
| 25.02.2025 | 94,19 | 94,98 | 88,29 | 89,07 | -6,40% | 2.353,00 |
| 24.02.2025 | 94,18 | 95,16 | 94,06 | 95,16 | 1,79% | 229,00 |
| 21.02.2025 | 94,22 | 94,86 | 93,49 | 93,49 | 0,39% | 181,00 |
| 20.02.2025 | 95,24 | 95,24 | 92,51 | 93,13 | -1,63% | 77,00 |
| 19.02.2025 | 94,94 | 94,94 | 94,67 | 94,67 | 0,67% | 82,00 |
| 18.02.2025 | 92,72 | 94,04 | 92,72 | 94,04 | 0,75% | 261,00 |
| 17.02.2025 | 93,00 | 93,38 | 92,57 | 93,34 | -0,82% | 720,00 |
| 14.02.2025 | 94,94 | 94,94 | 93,73 | 94,11 | 0,59% | 30,00 |
| 13.02.2025 | 93,34 | 94,72 | 93,34 | 93,56 | -0,31% | 162,00 |
| 12.02.2025 | 94,94 | 96,63 | 93,85 | 93,85 | -2,15% | 445,00 |
| 11.02.2025 | 95,76 | 96,38 | 95,76 | 95,91 | -0,95% | 293,00 |
| 10.02.2025 | 92,71 | 96,83 | 92,71 | 96,83 | 4,40% | 383,00 |
| 07.02.2025 | 92,51 | 92,75 | 91,80 | 92,75 | 0,87% | 899,00 |
| 06.02.2025 | 94,02 | 94,82 | 91,92 | 91,95 | -2,56% | 471,00 |
| 05.02.2025 | 93,25 | 94,37 | 93,25 | 94,37 | 0,52% | 5,00 |
| 04.02.2025 | 93,91 | 95,27 | 93,88 | 93,88 | -0,54% | 402,00 |
| 03.02.2025 | 92,82 | 94,39 | 91,61 | 94,39 | 0,31% | 1.041,00 |
| 31.01.2025 | 94,52 | 96,80 | 94,10 | 94,10 | -2,49% | 433,00 |
| 30.01.2025 | 96,95 | 97,31 | 96,00 | 96,50 | 0,31% | 337,00 |
| 29.01.2025 | 96,20 | 98,01 | 96,00 | 96,20 | 0,12% | 365,00 |
| 28.01.2025 | 96,36 | 96,68 | 95,47 | 96,08 | 0,45% | 362,00 |
| 27.01.2025 | 99,11 | 99,37 | 95,54 | 95,65 | -3,93% | 889,00 |
| 24.01.2025 | 99,59 | 100,68 | 99,11 | 99,56 | -0,14% | 764,00 |
| 23.01.2025 | 102,58 | 102,58 | 99,70 | 99,70 | -2,92% | 144,00 |
| 22.01.2025 | 105,98 | 105,98 | 102,18 | 102,70 | -2,65% | 245,00 |
| 21.01.2025 | 105,70 | 106,42 | 105,20 | 105,50 | -0,11% | 664,00 |
| 20.01.2025 | 105,36 | 106,14 | 105,36 | 105,62 | -0,30% | 156,00 |
| 17.01.2025 | 106,10 | 106,74 | 105,58 | 105,94 | 1,01% | 211,00 |
| 16.01.2025 | 104,36 | 105,00 | 103,80 | 104,88 | 0,98% | 469,00 |
| 15.01.2025 | 103,36 | 103,94 | 103,36 | 103,86 | -0,27% | 50,00 |
| 14.01.2025 | 102,00 | 104,20 | 102,00 | 104,14 | 2,10% | 79,00 |
| 13.01.2025 | 99,60 | 102,34 | 99,60 | 102,00 | 2,96% | 411,00 |
| 10.01.2025 | 99,99 | 101,52 | 99,07 | 99,07 | -0,92% | 821,00 |
| 09.01.2025 | 99,40 | 99,99 | 99,40 | 99,99 | 1,01% | 43,00 |
| 08.01.2025 | 98,16 | 99,28 | 98,16 | 98,99 | 0,74% | 172,00 |
| 07.01.2025 | 97,93 | 98,26 | 97,21 | 98,26 | 0,41% | 160,00 |
| 06.01.2025 | 100,04 | 100,04 | 97,86 | 97,86 | -2,55% | 569,00 |
| 03.01.2025 | 98,68 | 100,60 | 98,68 | 100,42 | 0,96% | 309,00 |
| 02.01.2025 | 97,41 | 100,06 | 97,39 | 99,47 | 3,61% | 335,00 |
| 30.12.2024 | 96,01 | 96,73 | 96,00 | 96,00 | -0,39% | 575,00 |
| 27.12.2024 | 96,63 | 97,20 | 96,13 | 96,38 | 0,82% | 365,00 |
| 23.12.2024 | 96,67 | 96,75 | 94,82 | 95,60 | -0,18% | 222,00 |
| 20.12.2024 | 93,08 | 96,04 | 93,08 | 95,77 | 1,46% | 267,00 |
| 19.12.2024 | 94,10 | 94,67 | 93,86 | 94,39 | -0,21% | 201,00 |
| 18.12.2024 | 95,75 | 96,19 | 94,59 | 94,59 | -2,12% | 434,00 |
| 17.12.2024 | 97,36 | 97,39 | 95,57 | 96,64 | -1,12% | 428,00 |
| 16.12.2024 | 98,78 | 99,42 | 97,35 | 97,73 | -1,89% | 798,00 |
| 13.12.2024 | 100,24 | 100,24 | 98,89 | 99,61 | -0,17% | 576,00 |
| 12.12.2024 | 98,61 | 99,78 | 98,61 | 99,78 | -0,16% | 739,00 |
| 11.12.2024 | 99,66 | 99,94 | 99,39 | 99,94 | -0,42% | 935,00 |
| 10.12.2024 | 99,15 | 100,36 | 99,15 | 100,36 | 1,29% | 640,00 |
| 09.12.2024 | 102,90 | 103,54 | 99,08 | 99,08 | -4,47% | 1.171,00 |
| 06.12.2024 | 103,60 | 103,72 | 103,60 | 103,72 | -0,65% | 47,00 |
| 05.12.2024 | 103,66 | 104,64 | 102,56 | 104,40 | 0,97% | 395,00 |
| 04.12.2024 | 105,68 | 105,68 | 102,08 | 103,40 | -1,97% | 632,00 |
| 03.12.2024 | 104,82 | 105,90 | 104,82 | 105,48 | 0,46% | 482,00 |
| 02.12.2024 | 107,48 | 108,32 | 105,00 | 105,00 | -2,69% | 674,00 |
| 29.11.2024 | 107,00 | 107,90 | 107,00 | 107,90 | -0,19% | 119,00 |
| 28.11.2024 | 106,60 | 108,10 | 106,60 | 108,10 | 1,10% | 304,00 |
| 27.11.2024 | 107,62 | 108,46 | 106,92 | 106,92 | -1,04% | 735,00 |
| 26.11.2024 | 106,08 | 108,70 | 105,90 | 108,04 | 2,93% | 731,00 |
| 25.11.2024 | 112,72 | 112,72 | 103,52 | 104,96 | -6,88% | 3.776,00 |
| 22.11.2024 | 111,98 | 113,70 | 111,58 | 112,72 | 0,88% | 2.020,00 |
| 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 |