86,071$
-1,12%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 86,17 | 87,10 | 85,31 | 87,05 | 0,35% | 127,00 |
| 05.03.2026 | 86,75 | 86,96 | 86,03 | 86,75 | -1,08% | 127,00 |
| 04.03.2026 | 86,24 | 87,88 | 86,17 | 87,70 | 0,50% | 367.175,00 |
| 03.03.2026 | 86,74 | 87,44 | 85,06 | 87,26 | -0,13% | 500.286,00 |
| 02.03.2026 | 86,81 | 87,79 | 86,18 | 87,37 | -0,08% | 448.740,00 |
| 27.02.2026 | 86,98 | 87,84 | 86,67 | 87,44 | 1,04% | 466.869,00 |
| 26.02.2026 | 85,98 | 86,84 | 85,36 | 86,54 | 0,90% | 416.565,00 |
| 25.02.2026 | 84,97 | 86,09 | 84,22 | 85,77 | 0,45% | 374.029,00 |
| 24.02.2026 | 86,44 | 86,79 | 84,71 | 85,39 | -0,95% | 339.724,00 |
| 23.02.2026 | 84,74 | 86,79 | 84,74 | 86,21 | 0,81% | 332.450,00 |
| 20.02.2026 | 85,95 | 86,10 | 84,44 | 85,52 | -0,04% | 633.594,00 |
| 19.02.2026 | 86,51 | 86,68 | 84,51 | 85,55 | 1,86% | 783.988,00 |
| 18.02.2026 | 86,71 | 86,71 | 83,94 | 83,99 | -2,04% | 490.430,00 |
| 17.02.2026 | 86,29 | 86,77 | 85,58 | 85,74 | -0,35% | 428.878,00 |
| 13.02.2026 | 85,07 | 86,18 | 84,68 | 86,04 | 1,20% | 403.107,00 |
| 12.02.2026 | 83,86 | 85,34 | 83,27 | 85,02 | 1,98% | 446.105,00 |
| 11.02.2026 | 82,44 | 83,92 | 82,44 | 83,37 | 0,36% | 465.046,00 |
| 10.02.2026 | 81,25 | 83,33 | 81,25 | 83,07 | 1,59% | 333.470,00 |
| 09.02.2026 | 82,29 | 82,29 | 80,70 | 81,77 | -0,87% | 348.029,00 |
| 06.02.2026 | 82,69 | 84,11 | 82,33 | 82,49 | -0,31% | 584.682,00 |
| 05.02.2026 | 82,05 | 83,52 | 81,70 | 82,75 | 1,56% | 489.355,00 |
| 04.02.2026 | 81,41 | 82,47 | 81,01 | 81,48 | 1,20% | 412.479,00 |
| 03.02.2026 | 79,70 | 81,36 | 79,18 | 80,51 | 0,74% | 521.817,00 |
| 02.02.2026 | 80,00 | 80,73 | 79,25 | 79,92 | 0,45% | 796.085,00 |
| 30.01.2026 | 78,98 | 79,66 | 78,32 | 79,56 | 0,59% | 623.133,00 |
| 29.01.2026 | 78,20 | 79,36 | 78,05 | 79,09 | 1,38% | 525.120,00 |
| 28.01.2026 | 79,15 | 79,24 | 77,74 | 78,01 | -1,48% | 458.631,00 |
| 27.01.2026 | 78,74 | 79,57 | 78,61 | 79,18 | 0,24% | 377.327,00 |
| 26.01.2026 | 77,67 | 79,88 | 77,33 | 78,99 | 2,28% | 712.933,00 |
| 23.01.2026 | 77,29 | 77,42 | 76,39 | 77,23 | -0,34% | 644.667,00 |
| 22.01.2026 | 78,82 | 79,06 | 77,26 | 77,49 | -1,65% | 659.077,00 |
| 21.01.2026 | 79,16 | 79,37 | 78,15 | 78,79 | 0,27% | 550.472,00 |
| 20.01.2026 | 78,15 | 79,03 | 78,10 | 78,58 | 0,18% | 420.222,00 |
| 19.01.2026 | 78,23 | 78,51 | 78,23 | 78,44 | -0,34% | - |
| 16.01.2026 | 77,51 | 78,75 | 77,51 | 78,71 | 1,00% | 436.234,00 |
| 15.01.2026 | 77,87 | 78,43 | 77,56 | 77,93 | 0,49% | 482.768,00 |
| 14.01.2026 | 77,47 | 77,91 | 77,29 | 77,55 | 0,36% | 380.350,00 |
| 13.01.2026 | 76,27 | 77,70 | 76,26 | 77,27 | 0,61% | 263.968,00 |
| 12.01.2026 | 76,95 | 77,85 | 76,51 | 76,80 | -0,27% | 275.498,00 |
| 09.01.2026 | 78,48 | 78,48 | 76,85 | 77,01 | -0,47% | 340.831,00 |
| 08.01.2026 | 76,58 | 78,23 | 76,28 | 77,37 | 0,73% | 328.637,00 |
| 07.01.2026 | 76,91 | 77,33 | 76,08 | 76,81 | 0,09% | 377.506,00 |
| 06.01.2026 | 75,98 | 76,81 | 75,98 | 76,74 | 0,31% | 432.886,00 |
| 05.01.2026 | 77,16 | 77,20 | 75,29 | 76,50 | -1,19% | 421.290,00 |
| 02.01.2026 | 76,74 | 77,85 | 76,41 | 77,42 | 0,22% | 329.228,00 |
| 31.12.2025 | 77,99 | 78,02 | 77,01 | 77,25 | -0,92% | 284.375,00 |
| 30.12.2025 | 78,11 | 78,35 | 77,84 | 77,97 | -0,27% | 213.311,00 |
| 29.12.2025 | 77,66 | 78,45 | 77,66 | 78,18 | 0,67% | 255.283,00 |
| 26.12.2025 | 78,19 | 78,49 | 77,32 | 77,66 | -0,82% | 136.600,00 |
| 24.12.2025 | 77,98 | 78,36 | 77,80 | 78,30 | 0,75% | 200.810,00 |
| 23.12.2025 | 77,58 | 78,28 | 77,12 | 77,72 | 0,15% | 279.834,00 |
| 22.12.2025 | 77,33 | 77,94 | 77,07 | 77,60 | 0,09% | 507.914,00 |
| 19.12.2025 | 78,78 | 78,80 | 76,75 | 77,53 | -1,66% | 1.149.067,00 |
| 18.12.2025 | 79,00 | 79,22 | 78,42 | 78,84 | 0,28% | 597.800,00 |
| 17.12.2025 | 77,56 | 79,23 | 77,56 | 78,62 | 1,39% | 498.506,00 |
| 16.12.2025 | 77,50 | 77,76 | 77,13 | 77,54 | -0,14% | 503.121,00 |
| 15.12.2025 | 77,00 | 77,70 | 76,55 | 77,65 | 0,94% | 447.666,00 |
| 12.12.2025 | 77,32 | 77,74 | 76,62 | 76,93 | -0,16% | 520.288,00 |
| 11.12.2025 | 77,21 | 77,71 | 76,83 | 77,05 | 0,35% | 423.850,00 |
| 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 | 78,88 | 79,18 | 78,27 | 78,75 | 0,00% | 313.925,00 |
| 04.12.2025 | 79,60 | 80,16 | 78,43 | 78,75 | -1,30% | 532.520,00 |
| 03.12.2025 | 81,58 | 82,31 | 79,45 | 79,79 | -1,12% | 895.107,00 |
| 02.12.2025 | 80,62 | 82,77 | 80,59 | 80,69 | -2,42% | 622.424,00 |
| 01.12.2025 | 82,91 | 83,39 | 82,51 | 82,69 | -1,25% | 358.793,00 |
| 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% | 314.494,00 |
| 24.11.2025 | 82,25 | 83,02 | 82,09 | 82,74 | -0,22% | 635.830,00 |
| 21.11.2025 | 82,33 | 83,62 | 82,22 | 82,92 | 1,32% | 473.027,00 |
| 20.11.2025 | 82,09 | 82,97 | 81,53 | 81,84 | 0,50% | 419.202,00 |
| 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% | 542.320,00 |
| 17.11.2025 | 81,31 | 81,58 | 80,11 | 80,41 | -0,81% | 553.106,00 |
| 14.11.2025 | 80,78 | 81,98 | 79,55 | 81,07 | -1,15% | 512.512,00 |
| 13.11.2025 | 81,69 | 82,50 | 81,63 | 82,01 | 0,29% | 408.067,00 |
| 12.11.2025 | 80,90 | 82,12 | 80,90 | 81,77 | -0,33% | 396.919,00 |
| 11.11.2025 | 81,69 | 82,12 | 81,29 | 82,04 | 0,70% | 407.375,00 |
| 10.11.2025 | 81,76 | 82,07 | 81,33 | 81,47 | -0,91% | 433.219,00 |
| 07.11.2025 | 81,96 | 82,42 | 81,17 | 82,22 | 0,97% | 411.539,00 |
| 06.11.2025 | 80,51 | 81,87 | 80,34 | 81,43 | 1,12% | 552.866,00 |
| 05.11.2025 | 81,45 | 82,24 | 80,52 | 80,53 | -1,64% | 515.142,00 |
| 04.11.2025 | 79,82 | 81,98 | 77,95 | 81,87 | 0,45% | 622.721,00 |
| 03.11.2025 | 79,75 | 81,57 | 78,42 | 81,50 | 1,63% | 658.512,00 |
| 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 | 82,59 | 83,08 | 82,14 | 82,87 | 0,75% | 311.990,00 |
| 23.10.2025 | 82,35 | 82,36 | 81,39 | 82,26 | -0,20% | - |
| 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 |