75,850€
0,53%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 75,66 | 76,22 | 75,06 | 75,92 | 0,62% | 7,00 |
| 24.04.2024 | 75,53 | 76,05 | 74,40 | 75,45 | 0,17% | 28,00 |
| 23.04.2024 | 75,01 | 75,34 | 74,32 | 75,32 | 0,41% | 17,00 |
| 22.04.2024 | 74,22 | 75,85 | 74,16 | 75,01 | 0,26% | 31,00 |
| 19.04.2024 | 73,02 | 75,05 | 72,32 | 74,82 | 2,29% | 197,00 |
| 18.04.2024 | 72,78 | 73,39 | 72,66 | 73,14 | 0,33% | 62,00 |
| 17.04.2024 | 72,59 | 73,30 | 72,07 | 72,90 | 0,43% | 11,00 |
| 16.04.2024 | 73,14 | 73,66 | 71,95 | 72,59 | -0,94% | 72,00 |
| 15.04.2024 | 73,05 | 74,87 | 71,96 | 73,28 | -0,99% | 50,00 |
| 12.04.2024 | 74,13 | 75,46 | 73,65 | 74,01 | 0,24% | 111,00 |
| 11.04.2024 | 73,60 | 74,34 | 73,29 | 73,83 | 0,24% | - |
| 10.04.2024 | 73,69 | 73,86 | 73,06 | 73,65 | 0,27% | 11,00 |
| 09.04.2024 | 73,65 | 73,71 | 72,73 | 73,45 | -0,29% | 118,00 |
| 08.04.2024 | 73,51 | 74,37 | 73,11 | 73,66 | 0,31% | - |
| 05.04.2024 | 72,90 | 73,79 | 72,72 | 73,43 | 0,41% | - |
| 04.04.2024 | 73,97 | 74,33 | 72,92 | 73,13 | -1,09% | 7,00 |
| 03.04.2024 | 74,39 | 74,58 | 73,72 | 73,94 | -0,40% | - |
| 02.04.2024 | 74,16 | 74,68 | 73,81 | 74,23 | -0,22% | 7,00 |
| 28.03.2024 | 72,97 | 74,65 | 72,97 | 74,39 | 1,49% | - |
| 27.03.2024 | 72,57 | 73,46 | 72,33 | 73,30 | 0,92% | 11,00 |
| 26.03.2024 | 72,79 | 73,25 | 72,58 | 72,63 | -0,70% | 11,00 |
| 25.03.2024 | 72,35 | 73,96 | 72,35 | 73,14 | 0,80% | 82,00 |
| 22.03.2024 | 73,36 | 73,69 | 72,46 | 72,56 | -0,90% | 181,00 |
| 21.03.2024 | 71,98 | 73,45 | 71,68 | 73,22 | 1,26% | 11,00 |
| 20.03.2024 | 72,39 | 72,59 | 71,84 | 72,31 | 0,28% | 55,00 |
| 19.03.2024 | 71,74 | 72,43 | 71,11 | 72,11 | 0,80% | 28,00 |
| 18.03.2024 | 70,67 | 71,66 | 70,63 | 71,54 | 1,20% | - |
| 15.03.2024 | 70,31 | 71,55 | 70,31 | 70,69 | -0,03% | - |
| 14.03.2024 | 69,98 | 70,90 | 69,98 | 70,71 | 0,26% | 500,00 |
| 13.03.2024 | 71,08 | 71,77 | 70,20 | 70,53 | -0,69% | 77,00 |
| 12.03.2024 | 70,67 | 71,18 | 70,55 | 71,02 | 0,27% | - |
| 11.03.2024 | 70,87 | 70,97 | 69,92 | 70,83 | 0,30% | - |
| 08.03.2024 | 71,32 | 71,32 | 70,32 | 70,62 | -0,27% | - |
| 07.03.2024 | 70,89 | 71,74 | 70,66 | 70,81 | -0,53% | - |
| 06.03.2024 | 71,42 | 71,77 | 70,54 | 71,19 | -0,77% | - |
| 05.03.2024 | 70,53 | 72,02 | 69,86 | 71,74 | 2,22% | - |
| 04.03.2024 | 69,60 | 70,79 | 69,15 | 70,18 | 1,15% | 32,00 |
| 01.03.2024 | 70,07 | 70,07 | 69,15 | 69,38 | -0,29% | - |
| 29.02.2024 | 68,63 | 69,69 | 68,13 | 69,58 | 1,50% | 66,00 |
| 28.02.2024 | 69,16 | 69,22 | 67,72 | 68,55 | -0,12% | - |
| 27.02.2024 | 67,18 | 69,77 | 66,09 | 68,63 | 2,51% | - |
| 26.02.2024 | 67,36 | 67,93 | 66,81 | 66,95 | -0,87% | - |
| 23.02.2024 | 67,84 | 68,19 | 67,33 | 67,54 | -0,81% | 11,00 |
| 22.02.2024 | 67,88 | 68,23 | 67,29 | 68,09 | 0,49% | - |
| 21.02.2024 | 66,33 | 67,85 | 66,05 | 67,76 | 2,19% | - |
| 20.02.2024 | 66,79 | 66,93 | 66,17 | 66,31 | -0,72% | 13,00 |
| 19.02.2024 | 66,59 | 66,92 | 66,59 | 66,79 | 0,00% | - |
| 16.02.2024 | 65,98 | 67,28 | 65,48 | 66,79 | 1,32% | - |
| 15.02.2024 | 64,43 | 66,34 | 64,08 | 65,92 | 1,89% | 215,00 |
| 14.02.2024 | 64,89 | 65,50 | 64,02 | 64,70 | -0,64% | - |
| 13.02.2024 | 65,20 | 65,64 | 64,47 | 65,12 | -0,12% | 112,00 |
| 12.02.2024 | 64,51 | 65,27 | 63,82 | 65,20 | 2,11% | - |
| 09.02.2024 | 64,25 | 64,45 | 63,70 | 63,85 | -0,17% | 30,00 |
| 08.02.2024 | 63,62 | 64,46 | 63,06 | 63,96 | 0,66% | - |
| 07.02.2024 | 63,18 | 63,68 | 62,97 | 63,54 | 0,35% | - |
| 06.02.2024 | 63,12 | 63,65 | 63,02 | 63,32 | -0,33% | - |
| 05.02.2024 | 63,30 | 63,87 | 62,46 | 63,53 | 0,57% | - |
| 02.02.2024 | 63,10 | 63,58 | 62,18 | 63,17 | 0,32% | - |
| 01.02.2024 | 63,10 | 63,96 | 62,65 | 62,97 | -0,43% | - |
| 31.01.2024 | 64,49 | 64,69 | 63,03 | 63,24 | -1,66% | - |
| 30.01.2024 | 63,84 | 64,74 | 63,74 | 64,31 | 0,36% | 7,00 |
| 29.01.2024 | 64,79 | 64,79 | 63,52 | 64,08 | -1,20% | 10,00 |
| 26.01.2024 | 64,81 | 64,99 | 64,38 | 64,86 | 0,11% | - |
| 25.01.2024 | 63,28 | 64,85 | 63,25 | 64,79 | 2,45% | 73,00 |
| 24.01.2024 | 63,56 | 63,94 | 62,78 | 63,24 | -0,91% | - |
| 23.01.2024 | 64,37 | 64,37 | 63,53 | 63,82 | -0,84% | - |
| 22.01.2024 | 64,53 | 64,75 | 63,66 | 64,36 | 0,28% | - |
| 19.01.2024 | 65,50 | 65,93 | 64,06 | 64,18 | -2,19% | 34,00 |
| 18.01.2024 | 64,25 | 65,89 | 63,89 | 65,62 | 2,10% | 1.470,00 |
| 17.01.2024 | 64,27 | 64,70 | 63,20 | 64,27 | 0,55% | - |
| 16.01.2024 | 64,47 | 64,84 | 63,90 | 63,92 | -0,85% | - |
| 15.01.2024 | 64,95 | 64,95 | 64,35 | 64,47 | 0,06% | - |
| 12.01.2024 | 63,90 | 65,05 | 63,71 | 64,43 | 0,86% | 21,00 |
| 11.01.2024 | 64,61 | 64,96 | 63,30 | 63,88 | -1,16% | 11,00 |
| 10.01.2024 | 64,91 | 64,99 | 64,06 | 64,63 | 0,31% | - |
| 09.01.2024 | 65,10 | 65,50 | 64,21 | 64,43 | -1,00% | 21,00 |
| 08.01.2024 | 65,10 | 65,31 | 63,84 | 65,08 | -0,61% | 17,00 |
| 05.01.2024 | 64,75 | 65,55 | 64,70 | 65,48 | 1,10% | 100,00 |
| 04.01.2024 | 65,68 | 66,21 | 64,64 | 64,77 | -1,42% | - |
| 03.01.2024 | 64,93 | 66,06 | 64,51 | 65,70 | 1,28% | 166,00 |
| 02.01.2024 | 63,60 | 65,23 | 63,60 | 64,87 | 2,00% | 15,00 |
| 29.12.2023 | 63,75 | 63,87 | 63,44 | 63,60 | -0,17% | - |
| 28.12.2023 | 63,94 | 64,17 | 63,33 | 63,71 | -0,36% | 25,00 |
| 27.12.2023 | 63,72 | 64,45 | 63,60 | 63,94 | 0,38% | - |
| 22.12.2023 | 63,14 | 63,93 | 62,84 | 63,70 | 0,85% | - |
| 21.12.2023 | 62,41 | 63,22 | 62,30 | 63,16 | 0,94% | - |
| 20.12.2023 | 63,06 | 63,58 | 62,54 | 62,57 | -0,70% | - |
| 19.12.2023 | 62,73 | 63,14 | 62,28 | 63,01 | 0,83% | 219,00 |
| 18.12.2023 | 62,47 | 63,53 | 62,20 | 62,49 | 0,45% | - |
| 15.12.2023 | 62,51 | 62,92 | 61,67 | 62,21 | -0,35% | 5,00 |
| 14.12.2023 | 61,90 | 63,23 | 61,61 | 62,43 | 1,05% | 11,00 |
| 13.12.2023 | 61,24 | 61,86 | 60,65 | 61,78 | 1,41% | - |
| 12.12.2023 | 62,47 | 62,49 | 60,78 | 60,92 | -2,51% | 5,00 |
| 11.12.2023 | 63,66 | 63,66 | 62,41 | 62,49 | -1,40% | 57,00 |
| 08.12.2023 | 62,91 | 63,61 | 62,37 | 63,38 | 1,78% | 55,00 |
| 07.12.2023 | 63,60 | 63,94 | 62,26 | 62,27 | -1,81% | 22,00 |
| 06.12.2023 | 63,78 | 64,62 | 63,42 | 63,42 | -0,78% | - |
| 05.12.2023 | 64,79 | 65,01 | 63,91 | 63,92 | -1,46% | 40,00 |
| 04.12.2023 | 63,76 | 65,38 | 63,76 | 64,87 | 0,70% | 176,00 |
| 01.12.2023 | 62,99 | 64,49 | 62,99 | 64,42 | 1,87% | - |