78,535$
0,57%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 81,22 | 81,34 | 79,03 | 79,10 | -2,77% | 916.409,00 |
| 27.05.2026 | 81,57 | 82,31 | 80,34 | 81,35 | -0,48% | 861.662,00 |
| 26.05.2026 | 82,37 | 82,91 | 81,70 | 81,74 | -0,92% | 660.130,00 |
| 22.05.2026 | 82,28 | 82,80 | 81,73 | 82,50 | 0,18% | 585.797,00 |
| 21.05.2026 | 82,59 | 82,94 | 82,05 | 82,35 | -0,54% | 626.480,00 |
| 20.05.2026 | 83,25 | 83,57 | 82,38 | 82,80 | -0,36% | 756.765,00 |
| 19.05.2026 | 82,64 | 84,13 | 82,64 | 83,10 | -0,17% | 503.181,00 |
| 18.05.2026 | 82,33 | 83,58 | 82,08 | 83,24 | 1,06% | 539.204,00 |
| 15.05.2026 | 84,44 | 84,58 | 81,98 | 82,37 | -2,28% | 851.176,00 |
| 14.05.2026 | 84,41 | 84,82 | 83,46 | 84,29 | 0,41% | 447.974,00 |
| 13.05.2026 | 84,43 | 86,86 | 83,04 | 83,95 | -0,98% | 630.952,00 |
| 12.05.2026 | 84,78 | 85,59 | 84,20 | 84,78 | -0,21% | 544.770,00 |
| 11.05.2026 | 85,44 | 85,50 | 84,50 | 84,96 | 0,06% | 520.464,00 |
| 08.05.2026 | 85,63 | 86,26 | 84,64 | 84,91 | -0,50% | 583.169,00 |
| 07.05.2026 | 85,80 | 86,45 | 85,06 | 85,34 | -0,77% | 688.723,00 |
| 06.05.2026 | 86,47 | 87,95 | 85,14 | 86,00 | -0,80% | 683.525,00 |
| 05.05.2026 | 89,11 | 89,75 | 85,01 | 86,69 | -2,40% | 794.301,00 |
| 04.05.2026 | 88,25 | 89,38 | 87,95 | 88,82 | -0,10% | 397.355,00 |
| 01.05.2026 | 89,35 | 90,20 | 88,78 | 88,91 | -0,35% | 440.309,00 |
| 30.04.2026 | 88,18 | 89,80 | 87,65 | 89,22 | 1,84% | 558.479,00 |
| 29.04.2026 | 88,84 | 88,84 | 87,29 | 87,61 | -0,53% | 428.278,00 |
| 28.04.2026 | 88,85 | 88,85 | 87,58 | 88,08 | 0,43% | 371.345,00 |
| 27.04.2026 | 88,33 | 89,11 | 87,51 | 87,70 | -0,44% | 346.171,00 |
| 24.04.2026 | 88,50 | 89,29 | 87,83 | 88,09 | -0,75% | 357.533,00 |
| 23.04.2026 | 87,89 | 89,30 | 87,10 | 88,76 | 2,70% | 318.575,00 |
| 22.04.2026 | 88,30 | 88,30 | 86,07 | 86,43 | -0,70% | 348.933,00 |
| 21.04.2026 | 88,86 | 89,11 | 86,79 | 87,04 | -1,85% | 377.190,00 |
| 20.04.2026 | 89,00 | 90,11 | 88,64 | 88,68 | -0,31% | 337.602,00 |
| 17.04.2026 | 89,23 | 89,38 | 87,76 | 88,96 | -0,80% | 437.587,00 |
| 16.04.2026 | 88,31 | 89,76 | 88,11 | 89,68 | 1,21% | 407.691,00 |
| 15.04.2026 | 88,32 | 89,02 | 87,73 | 88,61 | -0,36% | 378.468,00 |
| 14.04.2026 | 87,95 | 89,12 | 87,53 | 88,93 | 0,55% | 338.763,00 |
| 13.04.2026 | 90,01 | 90,07 | 87,91 | 88,44 | -1,73% | 390.699,00 |
| 10.04.2026 | 90,61 | 90,61 | 89,96 | 90,00 | -0,71% | 295.106,00 |
| 09.04.2026 | 88,33 | 90,78 | 88,33 | 90,64 | 0,90% | 317.665,00 |
| 08.04.2026 | 88,57 | 89,89 | 88,24 | 89,83 | 0,44% | 501.041,00 |
| 07.04.2026 | 88,51 | 90,00 | 88,51 | 89,44 | 1,01% | 358.541,00 |
| 06.04.2026 | 88,71 | 89,11 | 88,38 | 88,55 | -0,39% | 409.284,00 |
| 02.04.2026 | 87,06 | 89,04 | 86,41 | 88,90 | 2,70% | 671.065,00 |
| 01.04.2026 | 85,70 | 86,67 | 85,06 | 86,56 | 0,50% | 642.696,00 |
| 31.03.2026 | 86,35 | 86,35 | 84,58 | 86,13 | -0,05% | 734.727,00 |
| 30.03.2026 | 85,71 | 86,34 | 84,87 | 86,17 | 1,44% | 572.242,00 |
| 27.03.2026 | 85,51 | 85,94 | 84,90 | 84,95 | -0,98% | 580.928,00 |
| 26.03.2026 | 85,75 | 86,11 | 85,17 | 85,79 | 0,67% | 434.592,00 |
| 25.03.2026 | 86,31 | 86,31 | 85,00 | 85,22 | -0,41% | 286.853,00 |
| 24.03.2026 | 84,91 | 86,31 | 84,79 | 85,57 | 0,59% | 442.865,00 |
| 23.03.2026 | 84,66 | 85,83 | 84,11 | 85,07 | 1,43% | 456.904,00 |
| 20.03.2026 | 86,09 | 86,16 | 83,76 | 83,87 | -2,65% | 1.281.161,00 |
| 19.03.2026 | 85,56 | 86,64 | 85,39 | 86,15 | 0,35% | 414.195,00 |
| 18.03.2026 | 86,06 | 86,24 | 85,19 | 85,85 | -1,20% | 529.622,00 |
| 17.03.2026 | 87,00 | 87,90 | 86,52 | 86,89 | -0,11% | 696.802,00 |
| 16.03.2026 | 87,44 | 88,00 | 86,95 | 86,99 | -0,57% | 501.476,00 |
| 13.03.2026 | 87,98 | 88,03 | 86,92 | 87,49 | 0,69% | 425.056,00 |
| 12.03.2026 | 85,48 | 87,42 | 85,35 | 86,89 | 0,87% | 530.734,00 |
| 11.03.2026 | 86,92 | 86,92 | 85,48 | 86,14 | -0,10% | 620.103,00 |
| 10.03.2026 | 85,84 | 87,24 | 85,71 | 86,23 | -1,06% | 407.853,00 |