77,235$
-0,53%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 77,10 | 77,70 | 76,55 | 77,65 | 0,94% | 447.789,00 |
| 12.12.2025 | 77,33 | 77,74 | 76,62 | 76,93 | -0,16% | 520.292,00 |
| 11.12.2025 | 77,21 | 77,71 | 76,83 | 77,05 | 0,35% | 439.243,00 |
| 10.12.2025 | 78,45 | 78,55 | 76,52 | 76,78 | -1,11% | 485.585,00 |
| 09.12.2025 | 78,01 | 78,74 | 77,44 | 77,64 | -0,41% | 366.733,00 |
| 08.12.2025 | 78,88 | 78,88 | 77,77 | 77,96 | -1,00% | 419.365,00 |
| 05.12.2025 | 78,50 | 79,18 | 78,27 | 78,75 | 0,00% | 321.939,00 |
| 04.12.2025 | 79,60 | 80,16 | 78,43 | 78,75 | -1,30% | 532.546,00 |
| 03.12.2025 | 81,58 | 82,31 | 79,45 | 79,79 | -1,12% | 895.688,00 |
| 02.12.2025 | 80,62 | 82,77 | 80,59 | 80,69 | -2,42% | 623.176,00 |
| 01.12.2025 | 82,91 | 83,39 | 82,51 | 82,69 | -1,25% | 358.794,00 |
| 28.11.2025 | 83,41 | 83,96 | 83,35 | 83,74 | 0,34% | 161.353,00 |
| 26.11.2025 | 82,85 | 83,66 | 82,71 | 83,46 | 0,59% | 300.030,00 |
| 25.11.2025 | 82,84 | 83,48 | 82,81 | 82,97 | 0,28% | 314.997,00 |
| 24.11.2025 | 82,25 | 83,02 | 82,09 | 82,74 | -0,22% | 636.253,00 |
| 21.11.2025 | 82,30 | 83,62 | 82,22 | 82,92 | 1,32% | 473.304,00 |
| 20.11.2025 | 82,09 | 82,97 | 81,53 | 81,84 | 0,50% | 419.421,00 |
| 19.11.2025 | 81,46 | 81,72 | 80,71 | 81,43 | 0,04% | 524.860,00 |
| 18.11.2025 | 80,80 | 82,19 | 80,80 | 81,40 | 1,23% | 542.394,00 |
| 17.11.2025 | 81,55 | 81,58 | 80,11 | 80,41 | -0,81% | 553.126,00 |
| 14.11.2025 | 80,88 | 81,98 | 79,55 | 81,07 | -1,15% | 513.479,00 |
| 13.11.2025 | 81,69 | 82,50 | 81,63 | 82,01 | 0,29% | 408.139,00 |
| 12.11.2025 | 80,90 | 82,12 | 80,90 | 81,77 | -0,33% | 625.551,00 |
| 11.11.2025 | 81,98 | 82,12 | 81,29 | 82,04 | 0,70% | 407.377,00 |
| 10.11.2025 | 81,76 | 82,07 | 81,33 | 81,47 | -0,91% | 433.222,00 |
| 07.11.2025 | 81,79 | 82,42 | 81,17 | 82,22 | 0,97% | 411.805,00 |
| 06.11.2025 | 80,67 | 81,87 | 80,34 | 81,43 | 1,12% | 574.981,00 |
| 05.11.2025 | 81,45 | 82,24 | 80,52 | 80,53 | -1,64% | 515.198,00 |
| 04.11.2025 | 79,82 | 81,98 | 77,95 | 81,87 | 0,45% | 622.724,00 |
| 03.11.2025 | 79,75 | 81,57 | 78,42 | 81,50 | 1,63% | 658.650,00 |
| 31.10.2025 | 80,38 | 80,65 | 79,43 | 80,19 | -0,72% | 629.717,00 |
| 30.10.2025 | 80,90 | 81,30 | 80,09 | 80,77 | 0,27% | 353.149,00 |
| 29.10.2025 | 82,70 | 82,83 | 80,17 | 80,55 | -2,55% | 540.975,00 |
| 28.10.2025 | 82,77 | 83,20 | 80,96 | 82,66 | -0,61% | 443.524,00 |
| 27.10.2025 | 82,39 | 83,39 | 82,13 | 83,17 | 0,36% | 579.631,00 |
| 24.10.2025 | 82,67 | 83,08 | 82,14 | 82,87 | 0,75% | 311.990,00 |
| 23.10.2025 | 82,35 | 82,36 | 81,39 | 82,26 | -0,20% | 396.339,00 |
| 22.10.2025 | 82,46 | 82,77 | 81,87 | 82,42 | 0,59% | 412.945,00 |
| 21.10.2025 | 83,00 | 83,00 | 81,92 | 81,94 | -1,49% | 250.505,00 |
| 20.10.2025 | 82,42 | 83,27 | 82,19 | 83,18 | 1,38% | 265.965,00 |
| 17.10.2025 | 81,01 | 82,08 | 81,01 | 82,05 | 1,10% | - |
| 16.10.2025 | 80,96 | 82,09 | 80,87 | 81,16 | -0,09% | 439.138,00 |
| 15.10.2025 | 80,50 | 81,68 | 80,45 | 81,23 | 1,06% | 332.760,00 |
| 14.10.2025 | 79,62 | 80,73 | 79,57 | 80,38 | 0,93% | 405.099,00 |
| 13.10.2025 | 80,00 | 80,61 | 79,61 | 79,64 | -1,03% | 258.014,00 |
| 10.10.2025 | 81,02 | 81,20 | 80,32 | 80,47 | 0,04% | 256.042,00 |
| 09.10.2025 | 81,44 | 81,44 | 80,19 | 80,44 | -0,69% | 255.807,00 |
| 08.10.2025 | 80,80 | 81,11 | 79,79 | 81,00 | 0,78% | 218.020,00 |
| 07.10.2025 | 80,14 | 81,08 | 79,96 | 80,37 | 0,53% | 321.958,00 |
| 06.10.2025 | 80,71 | 80,71 | 79,43 | 79,95 | 0,28% | 348.756,00 |
| 03.10.2025 | 79,28 | 80,23 | 79,08 | 79,73 | 0,50% | 258.771,00 |
| 02.10.2025 | 79,78 | 79,92 | 78,93 | 79,33 | -0,73% | 319.782,00 |
| 01.10.2025 | 80,82 | 81,00 | 79,89 | 79,91 | -1,27% | 414.336,00 |
| 30.09.2025 | 80,85 | 81,48 | 80,62 | 80,94 | 0,19% | 454.530,00 |
| 29.09.2025 | 80,19 | 80,82 | 79,54 | 80,79 | 0,75% | 464.750,00 |
| 26.09.2025 | 79,33 | 80,90 | 78,86 | 80,19 | 3,42% | 734.414,00 |
| 25.09.2025 | 78,52 | 78,79 | 77,52 | 77,54 | -0,93% | 791.582,00 |
| 24.09.2025 | 77,56 | 78,54 | 77,56 | 78,27 | 1,15% | 617.402,00 |
| 23.09.2025 | 75,83 | 77,55 | 75,57 | 77,38 | 1,78% | 458.533,00 |
| 22.09.2025 | 75,85 | 76,20 | 75,52 | 76,03 | 0,34% | 342.641,00 |
| 19.09.2025 | 75,49 | 76,09 | 75,32 | 75,77 | 0,30% | 670.154,00 |
| 18.09.2025 | 74,50 | 76,10 | 74,42 | 75,54 | 0,36% | 380.404,00 |
| 17.09.2025 | 74,84 | 76,27 | 74,84 | 75,27 | 0,78% | 317.715,00 |
| 16.09.2025 | 75,56 | 75,84 | 74,60 | 74,69 | -1,70% | 267.882,00 |
| 15.09.2025 | 75,68 | 76,24 | 75,53 | 75,98 | 0,22% | 278.622,00 |
| 12.09.2025 | 75,66 | 76,22 | 75,57 | 75,81 | -0,18% | 294.628,00 |
| 11.09.2025 | 74,74 | 76,06 | 74,62 | 75,95 | 1,37% | 330.974,00 |
| 10.09.2025 | 74,66 | 75,16 | 74,48 | 74,92 | 0,28% | 279.163,00 |
| 09.09.2025 | 74,32 | 75,14 | 74,06 | 74,71 | 0,25% | 247.117,00 |
| 08.09.2025 | 75,95 | 75,95 | 74,20 | 74,52 | -1,93% | 399.963,00 |
| 05.09.2025 | 75,41 | 76,00 | 75,22 | 75,99 | 1,04% | 340.238,00 |
| 04.09.2025 | 75,85 | 75,85 | 74,34 | 75,21 | -0,24% | 279.475,00 |
| 03.09.2025 | 75,78 | 76,04 | 75,30 | 75,39 | -0,99% | 397.938,00 |
| 02.09.2025 | 76,34 | 76,63 | 75,92 | 76,14 | -0,47% | 355.407,00 |
| 29.08.2025 | 76,31 | 76,83 | 76,31 | 76,50 | 0,37% | 409.602,00 |
| 28.08.2025 | 76,48 | 76,53 | 75,91 | 76,22 | -0,39% | 578.778,00 |
| 27.08.2025 | 75,20 | 76,64 | 75,19 | 76,52 | 1,62% | 419.924,00 |
| 26.08.2025 | 75,46 | 75,68 | 74,99 | 75,30 | -0,11% | 357.473,00 |
| 25.08.2025 | 76,25 | 76,34 | 75,35 | 75,38 | -2,09% | 299.263,00 |
| 22.08.2025 | 75,83 | 77,17 | 74,84 | 76,99 | 2,34% | 690.310,00 |
| 21.08.2025 | 75,08 | 75,45 | 74,86 | 75,23 | 0,19% | 309.630,00 |
| 20.08.2025 | 75,38 | 76,01 | 74,83 | 75,09 | 0,37% | 490.308,00 |
| 19.08.2025 | 74,00 | 74,89 | 74,00 | 74,81 | 1,08% | 711.930,00 |
| 18.08.2025 | 74,97 | 75,20 | 73,91 | 74,01 | -2,15% | 580.684,00 |
| 15.08.2025 | 76,20 | 76,20 | 75,16 | 75,64 | -0,81% | 593.299,00 |
| 14.08.2025 | 76,41 | 76,66 | 75,95 | 76,26 | -0,30% | 277.525,00 |
| 13.08.2025 | 75,97 | 76,72 | 75,94 | 76,49 | 0,84% | 787.946,00 |
| 12.08.2025 | 75,37 | 75,91 | 74,44 | 75,85 | 0,96% | 430.253,00 |
| 11.08.2025 | 75,51 | 75,62 | 74,84 | 75,13 | -0,12% | 359.265,00 |
| 08.08.2025 | 75,32 | 75,92 | 74,61 | 75,22 | 0,13% | 530.574,00 |
| 07.08.2025 | 74,08 | 75,64 | 74,08 | 75,12 | 1,75% | 486.551,00 |
| 06.08.2025 | 72,37 | 74,60 | 71,72 | 73,83 | 1,64% | 639.620,00 |
| 05.08.2025 | 73,31 | 73,31 | 72,09 | 72,64 | -0,91% | 516.430,00 |
| 04.08.2025 | 72,60 | 73,44 | 72,57 | 73,31 | 1,10% | 356.675,00 |
| 01.08.2025 | 73,10 | 73,21 | 72,36 | 72,51 | -0,26% | 570.591,00 |
| 31.07.2025 | 72,19 | 72,84 | 72,12 | 72,70 | -0,34% | 676.271,00 |
| 30.07.2025 | 72,86 | 73,60 | 72,75 | 72,95 | 0,26% | 417.650,00 |
| 29.07.2025 | 72,74 | 72,89 | 72,00 | 72,76 | 0,80% | 410.239,00 |
| 28.07.2025 | 72,81 | 72,98 | 72,07 | 72,18 | -1,03% | 260.148,00 |
| 25.07.2025 | 72,99 | 73,71 | 72,67 | 72,93 | -0,12% | 401.478,00 |