77,510€
0,79%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 76,84 | 77,50 | 76,74 | 76,90 | 1,94% | 115,00 |
| 04.06.2026 | 75,02 | 75,50 | 75,02 | 75,44 | -0,63% | 175,00 |
| 03.06.2026 | 75,04 | 75,92 | 74,98 | 75,92 | 1,52% | 643,00 |
| 02.06.2026 | 73,02 | 74,78 | 72,46 | 74,78 | 1,74% | 986,00 |
| 01.06.2026 | 72,50 | 74,20 | 72,28 | 73,50 | 1,30% | 757,00 |
| 29.05.2026 | 74,52 | 74,62 | 72,04 | 72,56 | -3,94% | 626,00 |
| 28.05.2026 | 75,62 | 75,62 | 75,54 | 75,54 | -2,15% | 170,00 |
| 27.05.2026 | 77,54 | 77,76 | 76,00 | 77,20 | -1,81% | 2.318,00 |
| 26.05.2026 | 78,76 | 80,50 | 78,32 | 78,62 | -0,63% | 570,00 |
| 25.05.2026 | 81,12 | 81,12 | 77,88 | 79,12 | -2,03% | 633,00 |
| 22.05.2026 | 80,18 | 80,76 | 79,62 | 80,76 | 1,74% | 745,00 |
| 21.05.2026 | 79,56 | 80,82 | 79,00 | 79,38 | 0,08% | 214,00 |
| 20.05.2026 | 81,82 | 82,48 | 79,32 | 79,32 | -3,15% | 331,00 |
| 19.05.2026 | 79,92 | 82,18 | 79,50 | 81,90 | 2,35% | 1.371,00 |
| 18.05.2026 | 78,58 | 80,02 | 78,58 | 80,02 | 0,65% | 1.835,00 |
| 15.05.2026 | 77,96 | 79,50 | 77,54 | 79,50 | 3,09% | 1.086,00 |
| 14.05.2026 | 75,70 | 77,12 | 75,18 | 77,12 | 2,91% | 204,00 |
| 13.05.2026 | 74,94 | 74,94 | 74,94 | 74,94 | -0,66% | 701,00 |
| 12.05.2026 | 74,30 | 75,56 | 74,28 | 75,44 | 2,19% | 1.173,00 |
| 11.05.2026 | 72,36 | 74,16 | 72,36 | 73,82 | 1,60% | 524,00 |
| 08.05.2026 | 72,98 | 73,60 | 72,54 | 72,66 | 0,22% | 620,00 |
| 07.05.2026 | 73,20 | 73,20 | 71,72 | 72,50 | -1,09% | 1.063,00 |
| 06.05.2026 | 75,58 | 76,56 | 72,60 | 73,30 | -4,93% | 1.221,00 |
| 05.05.2026 | 77,44 | 77,94 | 76,62 | 77,10 | -0,21% | 769,00 |
| 04.05.2026 | 76,46 | 77,26 | 75,94 | 77,26 | -1,20% | 233,00 |
| 30.04.2026 | 76,46 | 78,26 | 76,00 | 78,20 | 2,54% | 338,00 |
| 29.04.2026 | 76,98 | 78,18 | 76,26 | 76,26 | -0,68% | 289,00 |
| 28.04.2026 | 74,96 | 77,02 | 74,96 | 76,78 | 2,78% | 406,00 |
| 27.04.2026 | 74,20 | 75,34 | 74,20 | 74,70 | 0,19% | 323,00 |
| 24.04.2026 | 74,74 | 74,74 | 74,12 | 74,56 | -0,11% | 249,00 |
| 23.04.2026 | 73,38 | 74,64 | 73,38 | 74,64 | 1,63% | 316,00 |
| 22.04.2026 | 71,60 | 73,50 | 71,60 | 73,44 | 2,46% | 421,00 |
| 21.04.2026 | 71,00 | 71,92 | 71,00 | 71,68 | 0,79% | 821,00 |
| 20.04.2026 | 72,26 | 72,26 | 70,68 | 71,12 | -0,06% | 1.181,00 |
| 17.04.2026 | 72,82 | 72,82 | 68,72 | 71,16 | -1,55% | 1.635,00 |
| 16.04.2026 | 71,20 | 72,28 | 71,08 | 72,28 | 0,53% | 247,00 |
| 15.04.2026 | 71,62 | 72,02 | 71,48 | 71,90 | -0,17% | 232,00 |
| 14.04.2026 | 72,74 | 72,84 | 70,44 | 72,02 | -0,47% | 939,00 |
| 13.04.2026 | 74,02 | 75,20 | 72,36 | 72,36 | -1,42% | 1.180,00 |
| 10.04.2026 | 73,72 | 73,72 | 73,24 | 73,40 | -0,60% | 442,00 |
| 09.04.2026 | 74,46 | 75,84 | 73,84 | 73,84 | 1,10% | 235,00 |
| 08.04.2026 | 76,00 | 76,00 | 72,00 | 73,04 | -6,53% | 1.274,00 |
| 07.04.2026 | 77,02 | 79,00 | 76,46 | 78,14 | 2,47% | 525,00 |
| 02.04.2026 | 76,30 | 77,95 | 76,03 | 76,26 | 1,06% | 2.103,00 |
| 01.04.2026 | 77,61 | 77,61 | 74,29 | 75,46 | -3,26% | 1.663,00 |
| 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 | -0,43% | 1.144,00 |
| 13.03.2026 | 73,70 | 74,89 | 73,51 | 74,89 | -0,15% | 393,00 |
| 12.03.2026 | 73,90 | 75,50 | 73,60 | 75,00 | 1,83% | 984,00 |
| 11.03.2026 | 73,20 | 74,22 | 73,20 | 73,65 | 0,85% | 464,00 |
| 10.03.2026 | 73,98 | 73,98 | 72,53 | 73,03 | -0,67% | 2.792,00 |
| 09.03.2026 | 76,11 | 76,20 | 73,52 | 73,52 | -1,97% | 1.911,00 |
| 06.03.2026 | 73,56 | 75,06 | 73,56 | 75,00 | 0,71% | 1.015,00 |
| 05.03.2026 | 72,45 | 74,47 | 72,45 | 74,47 | 2,70% | 2.472,00 |
| 04.03.2026 | 72,26 | 73,02 | 72,18 | 72,51 | -1,52% | 628,00 |
| 03.03.2026 | 73,17 | 75,02 | 73,17 | 73,63 | -0,74% | 799,00 |
| 02.03.2026 | 72,09 | 74,18 | 71,11 | 74,18 | 6,02% | 1.766,00 |
| 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 |