77,730€
2,87%
Echtzeit-Aktienkurs Oneok Inc.
Bid:
Ask:
Aktienkurse zur Oneok Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 75,30 | 76,69 | 74,83 | 76,40 | 1,11% | - |
| 07.08.2026 | 76,48 | 76,56 | 75,04 | 75,56 | -0,76% | 596,00 |
| 06.08.2026 | 76,00 | 76,72 | 75,42 | 76,14 | 3,14% | 1.108,00 |
| 05.08.2026 | 76,46 | 76,46 | 73,82 | 73,82 | -1,18% | 286,00 |
| 04.08.2026 | 77,30 | 77,30 | 74,70 | 74,70 | -2,25% | 791,00 |
| 03.08.2026 | 77,02 | 77,02 | 76,36 | 76,42 | -2,62% | 280,00 |
| 31.07.2026 | 77,46 | 78,48 | 76,98 | 78,48 | 1,71% | 621,00 |
| 30.07.2026 | 78,86 | 79,60 | 77,16 | 77,16 | -2,67% | 812,00 |
| 29.07.2026 | 78,10 | 79,82 | 78,10 | 79,28 | 2,22% | 166,00 |
| 28.07.2026 | 79,20 | 79,48 | 77,56 | 77,56 | -1,65% | 280,00 |
| 27.07.2026 | 82,16 | 82,16 | 78,86 | 78,86 | -3,99% | 423,00 |
| 24.07.2026 | 81,44 | 84,00 | 81,44 | 82,14 | 0,44% | 493,00 |
| 23.07.2026 | 80,94 | 82,00 | 80,94 | 81,78 | 1,26% | 126,00 |
| 22.07.2026 | 81,60 | 81,60 | 80,60 | 80,76 | -0,42% | 124,00 |
| 21.07.2026 | 81,48 | 81,58 | 81,10 | 81,10 | -1,98% | 48,00 |
| 20.07.2026 | 81,98 | 83,04 | 81,20 | 82,74 | 1,65% | 103,00 |
| 17.07.2026 | 80,52 | 81,40 | 80,52 | 81,40 | 0,52% | 23,00 |
| 16.07.2026 | 79,16 | 81,10 | 79,16 | 80,98 | 0,60% | 475,00 |
| 15.07.2026 | 80,12 | 80,92 | 80,12 | 80,50 | 0,80% | 44,00 |
| 14.07.2026 | 81,14 | 81,46 | 79,86 | 79,86 | -2,04% | 611,00 |
| 13.07.2026 | 78,80 | 81,52 | 78,00 | 81,52 | 3,90% | 1.519,00 |
| 10.07.2026 | 78,46 | 78,88 | 77,80 | 78,46 | -0,86% | 595,00 |
| 09.07.2026 | 80,02 | 80,02 | 78,80 | 79,14 | -0,80% | 190,00 |
| 08.07.2026 | 79,08 | 80,50 | 78,92 | 79,78 | 0,35% | 282,00 |
| 07.07.2026 | 76,90 | 79,50 | 76,90 | 79,50 | 4,17% | 222,00 |
| 06.07.2026 | 76,50 | 77,24 | 76,00 | 76,32 | -0,86% | 133,00 |
| 03.07.2026 | 76,48 | 76,98 | 76,26 | 76,98 | 0,63% | 56,00 |
| 02.07.2026 | 75,36 | 76,50 | 75,26 | 76,50 | 1,65% | 176,00 |
| 01.07.2026 | 75,74 | 76,68 | 75,12 | 75,26 | -3,09% | 1.202,00 |
| 30.06.2026 | 77,62 | 77,96 | 77,46 | 77,66 | -0,44% | 80,00 |
| 29.06.2026 | 78,98 | 78,98 | 78,00 | 78,00 | -0,36% | 124,00 |
| 26.06.2026 | 78,12 | 79,00 | 78,12 | 78,28 | -0,10% | 316,00 |
| 25.06.2026 | 76,70 | 78,44 | 76,70 | 78,36 | 2,75% | 327,00 |
| 24.06.2026 | 77,16 | 77,52 | 75,98 | 76,26 | -1,12% | 693,00 |
| 23.06.2026 | 75,22 | 77,14 | 75,22 | 77,12 | 2,55% | 547,00 |
| 22.06.2026 | 74,02 | 75,44 | 73,60 | 75,20 | 2,01% | 762,00 |
| 19.06.2026 | 73,94 | 73,94 | 73,72 | 73,72 | 0,11% | 86,00 |
| 18.06.2026 | 74,72 | 74,88 | 73,64 | 73,64 | -0,41% | 665,00 |
| 17.06.2026 | 74,06 | 74,06 | 73,94 | 73,94 | -0,27% | 150,00 |
| 16.06.2026 | 75,00 | 75,90 | 74,14 | 74,14 | -2,14% | 1.118,00 |
| 15.06.2026 | 76,50 | 77,50 | 75,36 | 75,76 | -3,24% | 1.346,00 |
| 12.06.2026 | 77,60 | 79,16 | 77,38 | 78,30 | 0,51% | 287,00 |
| 11.06.2026 | 78,40 | 79,22 | 77,90 | 77,90 | -1,02% | 704,00 |
| 10.06.2026 | 75,50 | 79,00 | 75,38 | 78,70 | 4,24% | 1.055,00 |
| 09.06.2026 | 75,78 | 75,78 | 75,08 | 75,50 | -1,05% | 942,00 |
| 08.06.2026 | 77,30 | 78,14 | 76,30 | 76,30 | -0,78% | 534,00 |
| 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 |