74,868$
0,37%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 75,29 | 75,93 | 74,35 | 74,59 | -1,34% | 508.954,00 |
| 16.10.2026 | 75,15 | 75,77 | 74,53 | 75,60 | 1,39% | 508.592,00 |
| 15.10.2026 | 75,19 | 75,38 | 74,25 | 74,56 | 0,69% | 529.025,00 |
| 14.10.2026 | 74,17 | 74,58 | 73,07 | 74,05 | -0,66% | 779.410,00 |
| 13.10.2026 | 74,29 | 74,75 | 73,20 | 74,54 | 1,26% | 869.407,00 |
| 12.10.2026 | 72,51 | 73,91 | 72,27 | 73,61 | 1,53% | 548.956,00 |
| 09.10.2026 | 72,12 | 73,30 | 72,09 | 72,50 | 0,19% | 668.318,00 |
| 08.10.2026 | 71,88 | 72,51 | 71,46 | 72,36 | -0,40% | 1.340.032,00 |
| 07.10.2026 | 72,97 | 73,29 | 72,54 | 72,65 | -0,68% | 510.732,00 |
| 06.10.2026 | 73,08 | 73,39 | 72,45 | 73,15 | 0,80% | 563.808,00 |
| 05.10.2026 | 72,58 | 73,09 | 71,87 | 72,57 | 0,00% | 577.392,00 |
| 02.10.2026 | 72,07 | 73,01 | 72,07 | 72,57 | 1,20% | 562.262,00 |
| 01.10.2026 | 71,72 | 71,89 | 70,37 | 71,71 | -0,22% | 632.180,00 |
| 30.09.2026 | 72,49 | 72,73 | 71,62 | 71,87 | -0,46% | 692.640,00 |
| 29.09.2026 | 71,71 | 72,29 | 71,23 | 72,20 | 0,75% | 645.591,00 |
| 28.09.2026 | 71,99 | 72,12 | 70,91 | 71,66 | -0,19% | 698.495,00 |
| 25.09.2026 | 71,82 | 72,23 | 71,27 | 71,80 | -0,21% | 789.602,00 |
| 24.09.2026 | 72,65 | 73,10 | 71,60 | 71,95 | -0,47% | 569.777,00 |
| 23.09.2026 | 73,18 | 73,33 | 71,84 | 72,29 | -1,74% | 992.621,00 |
| 22.09.2026 | 74,26 | 74,43 | 73,49 | 73,57 | -1,00% | 553.781,00 |
| 21.09.2026 | 75,79 | 75,98 | 74,28 | 74,31 | -1,17% | 406.912,00 |
| 18.09.2026 | 75,67 | 75,77 | 74,65 | 75,19 | -1,38% | 1.101.370,00 |
| 17.09.2026 | 76,65 | 76,93 | 76,07 | 76,24 | -0,27% | 442.703,00 |
| 16.09.2026 | 76,80 | 77,37 | 76,06 | 76,45 | 0,13% | 576.322,00 |
| 15.09.2026 | 77,30 | 77,56 | 76,06 | 76,35 | -1,20% | 762.425,00 |
| 14.09.2026 | 78,03 | 78,14 | 77,20 | 77,28 | -0,08% | 554.069,00 |
| 11.09.2026 | 78,61 | 78,61 | 77,20 | 77,34 | -1,05% | 550.980,00 |
| 10.09.2026 | 79,45 | 80,22 | 77,77 | 78,16 | -1,21% | 657.113,00 |
| 09.09.2026 | 81,16 | 81,16 | 78,10 | 79,12 | -2,02% | 725.468,00 |
| 08.09.2026 | 80,31 | 81,24 | 79,91 | 80,75 | 1,11% | 412.096,00 |
| 04.09.2026 | 80,81 | 80,83 | 79,63 | 79,86 | -0,84% | 451.118,00 |
| 03.09.2026 | 79,87 | 80,95 | 79,78 | 80,54 | 0,74% | 311.294,00 |
| 02.09.2026 | 80,45 | 80,45 | 79,34 | 79,95 | -0,51% | 408.420,00 |
| 01.09.2026 | 79,58 | 80,42 | 79,17 | 80,36 | 1,38% | 362.680,00 |
| 31.08.2026 | 78,87 | 80,10 | 78,01 | 79,27 | -0,25% | 535.660,00 |
| 28.08.2026 | 80,14 | 80,48 | 79,13 | 79,47 | -0,18% | 551.814,00 |
| 27.08.2026 | 80,40 | 80,40 | 79,10 | 79,61 | -1,84% | 413.881,00 |
| 26.08.2026 | 80,08 | 81,37 | 80,08 | 81,10 | 0,86% | 315.442,00 |
| 25.08.2026 | 79,92 | 80,75 | 79,92 | 80,41 | 0,07% | 391.041,00 |
| 24.08.2026 | 78,83 | 80,45 | 78,83 | 80,35 | 1,93% | 378.900,00 |
| 21.08.2026 | 81,97 | 81,97 | 78,74 | 78,83 | -3,15% | 717.797,00 |
| 20.08.2026 | 81,58 | 82,38 | 81,16 | 81,39 | 0,00% | 320.815,00 |
| 19.08.2026 | 81,57 | 82,23 | 81,21 | 81,39 | 0,42% | 519.154,00 |
| 18.08.2026 | 80,88 | 81,66 | 80,14 | 81,05 | 1,34% | 464.840,00 |
| 17.08.2026 | 79,47 | 80,16 | 79,47 | 79,98 | -1,23% | 338.773,00 |
| 14.08.2026 | 80,81 | 81,52 | 80,53 | 80,98 | -0,04% | 353.693,00 |
| 13.08.2026 | 81,15 | 82,00 | 80,79 | 81,01 | 0,78% | 485.543,00 |
| 12.08.2026 | 79,61 | 80,45 | 79,14 | 80,38 | 0,98% | 427.124,00 |
| 11.08.2026 | 78,03 | 79,79 | 77,99 | 79,60 | 0,93% | 346.758,00 |
| 10.08.2026 | 79,80 | 80,85 | 78,47 | 78,87 | -1,68% | 431.326,00 |
| 07.08.2026 | 80,18 | 80,46 | 78,80 | 80,22 | 0,75% | 393.214,00 |
| 06.08.2026 | 80,47 | 80,76 | 79,22 | 79,62 | 0,47% | 550.161,00 |
| 05.08.2026 | 79,15 | 79,87 | 77,07 | 79,25 | 2,48% | 1.051.309,00 |
| 04.08.2026 | 78,92 | 79,19 | 76,71 | 77,33 | -1,36% | 685.805,00 |
| 03.08.2026 | 78,29 | 79,05 | 77,46 | 78,40 | 0,97% | 565.033,00 |
| 31.07.2026 | 78,70 | 78,70 | 77,37 | 77,65 | -0,56% | 580.382,00 |
| 30.07.2026 | 79,11 | 79,73 | 77,85 | 78,09 | -2,16% | 419.404,00 |
| 29.07.2026 | 80,86 | 81,36 | 79,68 | 79,81 | -1,10% | 506.039,00 |
| 28.07.2026 | 80,80 | 82,14 | 80,61 | 80,70 | 0,91% | 329.365,00 |
| 27.07.2026 | 80,52 | 80,94 | 79,70 | 79,97 | -0,70% | 465.995,00 |
| 24.07.2026 | 80,46 | 81,28 | 80,26 | 80,53 | 0,69% | 333.420,00 |
| 23.07.2026 | 79,48 | 80,70 | 79,14 | 79,98 | -0,36% | 447.417,00 |
| 22.07.2026 | 79,30 | 80,34 | 79,08 | 80,27 | 2,11% | 516.825,00 |
| 21.07.2026 | 79,08 | 79,08 | 78,29 | 78,61 | -1,06% | 487.835,00 |
| 20.07.2026 | 79,67 | 80,44 | 78,94 | 79,45 | -0,36% | 386.755,00 |
| 17.07.2026 | 79,38 | 81,66 | 79,38 | 79,74 | -0,06% | 610.584,00 |
| 16.07.2026 | 78,26 | 79,89 | 78,19 | 79,79 | 2,23% | 485.659,00 |
| 15.07.2026 | 78,99 | 79,34 | 78,02 | 78,05 | -1,39% | 450.782,00 |
| 14.07.2026 | 80,46 | 80,98 | 79,02 | 79,15 | -1,53% | 567.772,00 |
| 13.07.2026 | 79,69 | 80,94 | 79,46 | 80,38 | 1,53% | 582.518,00 |
| 10.07.2026 | 78,81 | 79,55 | 78,73 | 79,17 | 0,43% | 381.012,00 |
| 09.07.2026 | 78,11 | 79,70 | 77,85 | 78,83 | 0,77% | 1.133.017,00 |
| 08.07.2026 | 77,86 | 79,01 | 77,20 | 78,23 | 0,50% | 831.793,00 |
| 07.07.2026 | 76,57 | 78,74 | 76,31 | 77,84 | 2,89% | 547.270,00 |
| 06.07.2026 | 76,88 | 76,97 | 75,59 | 75,65 | -2,16% | 478.228,00 |
| 02.07.2026 | 77,38 | 77,50 | 76,30 | 77,32 | 1,34% | 561.355,00 |
| 01.07.2026 | 76,84 | 77,61 | 76,24 | 76,30 | -1,00% | 611.891,00 |
| 30.06.2026 | 78,44 | 78,61 | 77,00 | 77,07 | -2,05% | 646.743,00 |
| 29.06.2026 | 78,93 | 79,33 | 78,13 | 78,68 | -1,21% | 644.156,00 |
| 26.06.2026 | 79,30 | 80,20 | 79,09 | 79,64 | 1,28% | 2.413.223,00 |
| 25.06.2026 | 78,20 | 79,25 | 77,70 | 78,63 | 0,72% | 526.378,00 |
| 24.06.2026 | 78,28 | 78,33 | 77,61 | 78,07 | 0,10% | 701.396,00 |
| 23.06.2026 | 75,88 | 78,43 | 75,78 | 77,99 | 2,04% | 737.514,00 |
| 22.06.2026 | 76,20 | 77,26 | 75,62 | 76,43 | -0,20% | 587.504,00 |
| 19.06.2026 | 76,52 | 76,58 | 76,51 | 76,58 | -0,23% | - |
| 18.06.2026 | 75,77 | 77,09 | 75,68 | 76,76 | 0,93% | 1.872.357,00 |
| 17.06.2026 | 76,49 | 77,06 | 75,35 | 76,05 | -1,20% | 607.199,00 |
| 16.06.2026 | 77,56 | 78,29 | 76,38 | 76,97 | -0,53% | 592.917,00 |
| 15.06.2026 | 77,77 | 78,28 | 76,77 | 77,38 | -0,51% | 542.648,00 |
| 12.06.2026 | 76,91 | 78,19 | 76,62 | 77,78 | 2,22% | 721.482,00 |
| 11.06.2026 | 77,43 | 77,89 | 75,96 | 76,09 | -1,10% | 744.088,00 |
| 10.06.2026 | 76,32 | 77,90 | 76,30 | 76,94 | 1,24% | 675.539,00 |
| 09.06.2026 | 76,24 | 77,33 | 75,58 | 76,00 | -0,24% | 901.855,00 |
| 08.06.2026 | 78,03 | 78,43 | 76,10 | 76,18 | -2,83% | 704.524,00 |
| 05.06.2026 | 77,94 | 79,37 | 77,25 | 78,40 | 1,42% | 491.783,00 |
| 04.06.2026 | 77,26 | 77,69 | 76,55 | 77,30 | 0,65% | 546.476,00 |
| 03.06.2026 | 77,68 | 78,55 | 76,73 | 76,80 | -0,86% | 631.861,00 |
| 02.06.2026 | 76,21 | 77,64 | 76,08 | 77,47 | 1,91% | 1.023.687,00 |
| 01.06.2026 | 77,06 | 77,88 | 76,02 | 76,02 | -2,21% | 701.409,00 |
| 29.05.2026 | 78,96 | 79,13 | 77,74 | 77,74 | -1,72% | 782.037,00 |