72,500€
1,05%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 71,77 | 72,91 | 71,64 | 72,47 | 1,00% | 864,00 |
| 03.05.2024 | 72,13 | 72,16 | 70,82 | 71,75 | 0,00% | 267,00 |
| 02.05.2024 | 71,76 | 73,05 | 71,66 | 71,75 | -3,35% | 346,00 |
| 30.04.2024 | 75,09 | 75,47 | 73,81 | 74,24 | -2,21% | 130,00 |
| 29.04.2024 | 75,81 | 76,11 | 75,53 | 75,91 | 0,13% | 182,00 |
| 26.04.2024 | 76,02 | 76,16 | 75,26 | 75,81 | -0,13% | 373,00 |
| 25.04.2024 | 75,43 | 76,22 | 75,04 | 75,91 | 0,22% | 117,00 |
| 24.04.2024 | 75,20 | 75,80 | 74,40 | 75,74 | 0,91% | 402,00 |
| 23.04.2024 | 74,97 | 75,39 | 74,32 | 75,06 | 0,08% | 187,00 |
| 22.04.2024 | 74,87 | 75,87 | 74,21 | 75,00 | 0,26% | 426,00 |
| 19.04.2024 | 72,70 | 75,05 | 72,65 | 74,81 | 2,26% | 297,00 |
| 18.04.2024 | 72,91 | 73,38 | 72,64 | 73,16 | 0,25% | 40,00 |
| 17.04.2024 | 72,66 | 73,30 | 72,27 | 72,98 | 0,57% | 270,00 |
| 16.04.2024 | 73,23 | 73,66 | 71,95 | 72,57 | -0,94% | 540,00 |
| 15.04.2024 | 74,14 | 74,89 | 72,98 | 73,26 | -1,05% | 66,00 |
| 12.04.2024 | 74,09 | 75,46 | 73,65 | 74,04 | 0,26% | 8,00 |
| 11.04.2024 | 73,57 | 74,00 | 73,26 | 73,85 | 0,31% | 109,00 |
| 10.04.2024 | 73,61 | 74,00 | 73,07 | 73,62 | 0,14% | 60,00 |
| 09.04.2024 | 73,65 | 73,83 | 72,65 | 73,52 | -0,18% | 99,00 |
| 08.04.2024 | 73,17 | 74,37 | 73,02 | 73,65 | 0,17% | 179,00 |
| 05.04.2024 | 73,24 | 73,88 | 72,70 | 73,52 | 0,53% | 182,00 |
| 04.04.2024 | 74,02 | 74,36 | 72,92 | 73,14 | -1,11% | 71,00 |
| 03.04.2024 | 74,11 | 74,61 | 73,72 | 73,96 | -0,38% | 339,00 |
| 02.04.2024 | 73,64 | 74,56 | 73,64 | 74,24 | -0,08% | 845,00 |
| 28.03.2024 | 73,48 | 74,65 | 73,44 | 74,30 | 1,25% | 254,00 |
| 27.03.2024 | 72,81 | 73,38 | 72,02 | 73,38 | 1,07% | 191,00 |
| 26.03.2024 | 73,13 | 73,25 | 72,58 | 72,60 | -0,77% | 479,00 |
| 25.03.2024 | 72,98 | 73,98 | 72,48 | 73,16 | -0,07% | 28,00 |
| 22.03.2024 | 73,30 | 73,71 | 73,10 | 73,21 | -0,07% | - |
| 21.03.2024 | 72,36 | 73,44 | 72,04 | 73,26 | 1,33% | 257,00 |
| 20.03.2024 | 72,15 | 72,59 | 71,87 | 72,30 | 0,28% | 228,00 |
| 19.03.2024 | 71,61 | 72,43 | 71,27 | 72,10 | 0,75% | 225,00 |
| 18.03.2024 | 70,77 | 71,61 | 70,63 | 71,56 | 0,82% | 420,00 |
| 15.03.2024 | 70,81 | 71,55 | 70,50 | 70,98 | 0,23% | 128,00 |
| 14.03.2024 | 70,56 | 71,20 | 70,05 | 70,82 | 0,48% | 512,00 |
| 13.03.2024 | 71,05 | 71,63 | 70,39 | 70,48 | -0,90% | 291,00 |
| 12.03.2024 | 70,75 | 71,22 | 70,53 | 71,12 | 0,42% | 56,00 |
| 11.03.2024 | 70,45 | 70,96 | 70,03 | 70,82 | 0,43% | 329,00 |
| 08.03.2024 | 70,73 | 71,26 | 70,32 | 70,52 | -0,38% | 504,00 |
| 07.03.2024 | 71,07 | 71,75 | 70,66 | 70,79 | -0,58% | 696,00 |
| 06.03.2024 | 71,40 | 71,78 | 70,54 | 71,20 | -0,50% | 459,00 |
| 05.03.2024 | 70,38 | 72,02 | 70,29 | 71,56 | 1,53% | 419,00 |
| 04.03.2024 | 69,54 | 70,80 | 68,96 | 70,48 | 1,60% | 439,00 |
| 01.03.2024 | 69,59 | 69,86 | 69,14 | 69,37 | -0,29% | 282,00 |
| 29.02.2024 | 68,59 | 69,68 | 68,29 | 69,57 | 1,43% | 377,00 |
| 28.02.2024 | 68,73 | 69,11 | 67,92 | 68,59 | -0,06% | 382,00 |
| 27.02.2024 | 66,76 | 69,84 | 66,21 | 68,63 | 2,23% | 1.146,00 |
| 26.02.2024 | 67,08 | 67,92 | 66,80 | 67,13 | -0,50% | 544,00 |
| 23.02.2024 | 68,17 | 68,17 | 67,24 | 67,47 | -0,93% | 469,00 |
| 22.02.2024 | 67,83 | 68,23 | 67,00 | 68,10 | 0,46% | 1.108,00 |
| 21.02.2024 | 66,28 | 67,88 | 66,14 | 67,79 | 2,25% | 298,00 |
| 20.02.2024 | 66,73 | 66,89 | 66,15 | 66,30 | -0,78% | 359,00 |
| 19.02.2024 | 66,84 | 67,14 | 66,54 | 66,82 | 0,04% | 197,00 |
| 16.02.2024 | 65,94 | 67,25 | 65,46 | 66,79 | 1,27% | 341,00 |
| 15.02.2024 | 64,76 | 66,32 | 64,13 | 65,95 | 2,50% | 90,00 |
| 14.02.2024 | 64,82 | 65,60 | 63,94 | 64,34 | -0,82% | 300,00 |
| 13.02.2024 | 65,17 | 65,64 | 64,46 | 64,87 | -0,40% | 45,00 |
| 12.02.2024 | 63,72 | 65,27 | 63,72 | 65,13 | 1,77% | 289,00 |
| 09.02.2024 | 63,97 | 64,44 | 63,70 | 64,00 | 0,03% | 45,00 |
| 08.02.2024 | 63,59 | 64,57 | 63,41 | 63,98 | 0,66% | 399,00 |
| 07.02.2024 | 63,18 | 63,70 | 62,97 | 63,56 | 0,67% | 112,00 |
| 06.02.2024 | 63,06 | 63,65 | 63,02 | 63,14 | -0,54% | 66,00 |
| 05.02.2024 | 63,21 | 63,86 | 62,46 | 63,48 | 0,25% | 504,00 |
| 02.02.2024 | 63,00 | 63,60 | 62,18 | 63,32 | 0,57% | 243,00 |
| 01.02.2024 | 63,25 | 63,90 | 62,66 | 62,96 | -0,41% | 188,00 |
| 31.01.2024 | 64,55 | 64,69 | 63,14 | 63,22 | -1,76% | - |
| 30.01.2024 | 64,29 | 64,51 | 63,66 | 64,35 | 0,06% | 50,00 |
| 29.01.2024 | 63,95 | 64,50 | 63,52 | 64,31 | -0,83% | 520,00 |
| 26.01.2024 | 64,67 | 64,96 | 64,38 | 64,85 | 0,03% | 22,00 |
| 25.01.2024 | 63,41 | 64,83 | 63,12 | 64,83 | 2,48% | 531,00 |
| 24.01.2024 | 63,71 | 63,90 | 62,75 | 63,26 | -0,46% | 861,00 |
| 23.01.2024 | 63,55 | 64,13 | 63,53 | 63,55 | -0,27% | 82,00 |
| 22.01.2024 | 64,29 | 64,75 | 63,66 | 63,72 | -0,84% | 1.160,00 |
| 19.01.2024 | 65,48 | 65,93 | 64,14 | 64,26 | -2,06% | 39,00 |
| 18.01.2024 | 64,54 | 65,90 | 63,94 | 65,61 | 3,39% | 2.170,00 |
| 17.01.2024 | 63,89 | 64,51 | 63,20 | 63,46 | -0,75% | 461,00 |
| 16.01.2024 | 64,46 | 64,82 | 63,90 | 63,94 | -0,85% | 192,00 |
| 15.01.2024 | 64,70 | 64,72 | 64,26 | 64,49 | 0,05% | 42,00 |
| 12.01.2024 | 63,87 | 65,01 | 63,65 | 64,46 | 0,91% | 743,00 |
| 11.01.2024 | 64,63 | 64,93 | 63,27 | 63,88 | -1,21% | 22,00 |
| 10.01.2024 | 64,76 | 64,97 | 64,04 | 64,66 | 0,34% | 15,00 |
| 09.01.2024 | 64,97 | 65,42 | 64,18 | 64,44 | -0,94% | 691,00 |
| 08.01.2024 | 65,15 | 65,52 | 63,82 | 65,05 | -0,64% | 484,00 |
| 05.01.2024 | 64,81 | 65,52 | 64,70 | 65,47 | 1,08% | 549,00 |
| 04.01.2024 | 65,71 | 66,19 | 64,60 | 64,77 | -1,42% | 335,00 |
| 03.01.2024 | 64,74 | 66,06 | 64,54 | 65,70 | 1,23% | 370,00 |
| 02.01.2024 | 63,69 | 65,30 | 63,63 | 64,90 | 1,74% | 480,00 |
| 29.12.2023 | 63,73 | 63,87 | 63,48 | 63,79 | 0,09% | 60,00 |
| 28.12.2023 | 63,91 | 64,18 | 63,32 | 63,73 | -0,33% | 460,00 |
| 27.12.2023 | 64,16 | 64,40 | 63,60 | 63,94 | 0,38% | 510,00 |
| 22.12.2023 | 63,03 | 63,92 | 62,82 | 63,70 | 0,82% | 287,00 |
| 21.12.2023 | 62,72 | 63,18 | 62,26 | 63,18 | 0,86% | 57,00 |
| 20.12.2023 | 63,11 | 63,58 | 62,54 | 62,64 | -0,38% | 116,00 |
| 19.12.2023 | 62,45 | 63,07 | 62,27 | 62,88 | 0,61% | 185,00 |
| 18.12.2023 | 62,36 | 63,52 | 62,24 | 62,50 | 0,45% | 133,00 |
| 15.12.2023 | 62,37 | 63,02 | 61,66 | 62,22 | -0,38% | 170,00 |
| 14.12.2023 | 61,90 | 63,22 | 61,61 | 62,46 | 1,04% | 438,00 |
| 13.12.2023 | 61,28 | 61,82 | 60,72 | 61,82 | 1,05% | 229,00 |
| 12.12.2023 | 62,40 | 62,64 | 60,70 | 61,18 | -2,05% | 270,00 |
| 11.12.2023 | 63,39 | 63,51 | 62,41 | 62,46 | -1,42% | 33,00 |