33,717$
1,71%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,26 | 33,65 | 33,22 | 33,65 | 1,50% | - |
| 18.04.2024 | 33,15 | 33,20 | 32,83 | 33,15 | 0,64% | 1.102.380,00 |
| 17.04.2024 | 32,75 | 33,03 | 32,50 | 32,94 | 1,39% | 1.120.819,00 |
| 16.04.2024 | 32,86 | 32,87 | 32,37 | 32,49 | -1,13% | 1.911.117,00 |
| 15.04.2024 | 33,14 | 33,24 | 32,71 | 32,86 | -0,18% | 1.274.343,00 |
| 12.04.2024 | 33,13 | 33,35 | 32,82 | 32,92 | -0,48% | 1.003.953,00 |
| 11.04.2024 | 33,30 | 33,30 | 32,78 | 33,08 | 0,00% | 1.155.364,00 |
| 10.04.2024 | 33,62 | 33,69 | 32,96 | 33,08 | -3,33% | 1.823.945,00 |
| 09.04.2024 | 34,16 | 34,26 | 34,02 | 34,22 | 0,56% | 1.001.050,00 |
| 08.04.2024 | 33,77 | 34,12 | 33,63 | 34,03 | 0,95% | 972.035,00 |
| 05.04.2024 | 33,50 | 33,84 | 33,46 | 33,71 | -1,52% | 1.479.243,00 |
| 04.04.2024 | 34,63 | 34,63 | 34,01 | 34,23 | -0,29% | 1.919.132,00 |
| 03.04.2024 | 34,56 | 34,62 | 34,25 | 34,33 | -0,64% | 1.756.217,00 |
| 02.04.2024 | 34,31 | 34,70 | 34,29 | 34,55 | 0,58% | 1.443.679,00 |
| 01.04.2024 | 34,34 | 34,40 | 33,91 | 34,35 | 0,15% | 1.290.665,00 |
| 28.03.2024 | 34,31 | 34,51 | 34,16 | 34,30 | -0,15% | 1.591.111,00 |
| 27.03.2024 | 33,54 | 34,37 | 33,50 | 34,35 | 2,94% | 4.330.232,00 |
| 26.03.2024 | 33,66 | 33,78 | 33,25 | 33,37 | -0,89% | 1.741.494,00 |
| 25.03.2024 | 33,87 | 33,96 | 33,57 | 33,67 | -0,12% | 1.140.070,00 |
| 22.03.2024 | 33,80 | 33,93 | 33,59 | 33,71 | 0,39% | 1.381.844,00 |
| 21.03.2024 | 33,60 | 33,98 | 33,56 | 33,58 | -0,03% | 1.507.839,00 |
| 20.03.2024 | 33,94 | 34,08 | 33,37 | 33,59 | -1,29% | 3.542.204,00 |
| 19.03.2024 | 33,79 | 34,18 | 33,70 | 34,03 | 1,07% | 1.416.370,00 |
| 18.03.2024 | 33,50 | 33,79 | 33,40 | 33,67 | 0,45% | 1.419.063,00 |
| 15.03.2024 | 33,26 | 33,74 | 33,17 | 33,52 | 0,27% | 2.823.396,00 |
| 14.03.2024 | 33,77 | 33,97 | 33,08 | 33,43 | -1,59% | 1.408.081,00 |
| 13.03.2024 | 33,97 | 34,29 | 33,85 | 33,97 | 0,50% | 1.528.900,00 |
| 12.03.2024 | 33,94 | 34,11 | 33,56 | 33,80 | -0,94% | 1.248.634,00 |
| 11.03.2024 | 33,90 | 34,14 | 33,81 | 34,12 | 0,80% | 1.458.316,00 |
| 08.03.2024 | 34,14 | 34,25 | 33,67 | 33,85 | -0,76% | 1.878.907,00 |
| 07.03.2024 | 34,20 | 34,29 | 33,91 | 34,11 | 0,62% | 1.109.858,00 |
| 06.03.2024 | 33,88 | 34,06 | 33,74 | 33,90 | 0,92% | 844.880,00 |
| 05.03.2024 | 33,68 | 34,03 | 33,44 | 33,59 | 0,18% | 1.178.352,00 |
| 04.03.2024 | 32,75 | 33,60 | 32,75 | 33,53 | 2,10% | 1.185.365,00 |
| 01.03.2024 | 32,86 | 33,04 | 32,52 | 32,84 | -0,21% | 1.766.351,00 |
| 29.02.2024 | 33,31 | 33,49 | 32,89 | 32,91 | -0,60% | 2.109.524,00 |
| 28.02.2024 | 33,14 | 33,44 | 33,05 | 33,11 | -0,48% | 1.136.997,00 |
| 27.02.2024 | 33,01 | 33,31 | 32,80 | 33,27 | 1,37% | 1.243.077,00 |
| 26.02.2024 | 33,26 | 33,38 | 32,78 | 32,82 | -1,97% | 1.328.213,00 |
| 23.02.2024 | 33,23 | 33,52 | 33,10 | 33,48 | 0,72% | 1.796.699,00 |
| 22.02.2024 | 33,21 | 33,33 | 32,60 | 33,24 | -1,01% | 1.958.242,00 |
| 21.02.2024 | 33,53 | 34,31 | 33,30 | 33,58 | 2,00% | 3.258.286,00 |
| 20.02.2024 | 32,87 | 33,35 | 32,86 | 32,92 | -0,24% | 1.598.740,00 |
| 16.02.2024 | 32,83 | 33,12 | 32,58 | 33,00 | 0,24% | 1.194.531,00 |
| 15.02.2024 | 32,49 | 33,00 | 32,49 | 32,92 | 1,48% | 1.145.710,00 |
| 14.02.2024 | 32,31 | 32,49 | 32,10 | 32,44 | 0,40% | 1.328.921,00 |
| 13.02.2024 | 32,58 | 32,92 | 32,06 | 32,31 | -1,85% | 1.580.613,00 |
| 12.02.2024 | 32,68 | 32,94 | 32,50 | 32,92 | 0,80% | 1.300.396,00 |
| 09.02.2024 | 32,31 | 32,69 | 32,28 | 32,66 | 0,59% | 1.042.177,00 |
| 08.02.2024 | 32,50 | 32,59 | 32,22 | 32,47 | -0,58% | 1.166.574,00 |
| 07.02.2024 | 32,78 | 32,86 | 32,42 | 32,66 | 0,21% | 1.026.779,00 |
| 06.02.2024 | 32,60 | 32,76 | 32,50 | 32,59 | -0,15% | 1.091.010,00 |
| 05.02.2024 | 32,97 | 33,05 | 32,60 | 32,64 | -1,98% | 1.200.271,00 |
| 02.02.2024 | 33,45 | 33,61 | 33,03 | 33,30 | -1,68% | 1.384.413,00 |
| 01.02.2024 | 33,11 | 33,88 | 32,95 | 33,87 | 1,90% | 1.300.466,00 |
| 31.01.2024 | 33,39 | 33,65 | 33,02 | 33,24 | 0,33% | 2.373.055,00 |
| 30.01.2024 | 33,27 | 33,42 | 32,92 | 33,13 | -0,42% | 1.433.943,00 |
| 29.01.2024 | 32,99 | 33,28 | 32,74 | 33,27 | 1,16% | 1.442.620,00 |
| 26.01.2024 | 33,03 | 33,19 | 32,72 | 32,89 | -0,21% | 1.456.374,00 |
| 25.01.2024 | 32,70 | 32,97 | 32,40 | 32,96 | 2,01% | 1.464.538,00 |
| 24.01.2024 | 33,15 | 33,29 | 32,28 | 32,31 | -1,85% | 1.599.823,00 |
| 23.01.2024 | 32,85 | 33,03 | 32,72 | 32,92 | 0,55% | 1.537.507,00 |
| 22.01.2024 | 33,18 | 33,33 | 32,62 | 32,74 | -1,24% | 1.566.868,00 |
| 19.01.2024 | 33,23 | 33,31 | 32,87 | 33,15 | 0,21% | 1.503.124,00 |
| 18.01.2024 | 33,08 | 33,11 | 32,84 | 33,08 | -0,42% | 1.529.022,00 |
| 17.01.2024 | 33,34 | 33,76 | 32,98 | 33,22 | -1,13% | 1.811.208,00 |
| 16.01.2024 | 34,00 | 34,22 | 33,46 | 33,60 | -2,18% | 2.378.588,00 |
| 12.01.2024 | 34,49 | 34,60 | 34,21 | 34,35 | 0,23% | 1.253.406,00 |
| 11.01.2024 | 35,27 | 35,38 | 34,20 | 34,27 | -3,30% | 1.458.116,00 |
| 10.01.2024 | 35,38 | 35,54 | 35,14 | 35,44 | 0,03% | 1.698.998,00 |
| 09.01.2024 | 35,34 | 35,50 | 35,07 | 35,43 | -0,11% | 1.205.303,00 |
| 08.01.2024 | 35,48 | 35,61 | 35,27 | 35,47 | -0,11% | 1.302.172,00 |
| 05.01.2024 | 35,24 | 35,81 | 35,08 | 35,51 | -0,62% | 2.662.745,00 |
| 04.01.2024 | 35,74 | 35,99 | 35,53 | 35,73 | 0,42% | 1.438.089,00 |
| 03.01.2024 | 35,36 | 35,71 | 35,18 | 35,58 | 0,48% | 1.684.185,00 |
| 02.01.2024 | 34,93 | 35,45 | 34,75 | 35,41 | 1,37% | 1.553.731,00 |
| 29.12.2023 | 34,79 | 34,97 | 34,60 | 34,93 | -0,03% | 1.456.021,00 |
| 28.12.2023 | 34,63 | 34,99 | 34,63 | 34,94 | 0,55% | 1.209.527,00 |
| 27.12.2023 | 34,96 | 35,04 | 34,65 | 34,75 | -0,66% | 1.278.432,00 |
| 26.12.2023 | 35,00 | 35,20 | 34,95 | 34,98 | -0,17% | 1.093.404,00 |
| 22.12.2023 | 35,14 | 35,45 | 35,03 | 35,04 | 0,26% | 769.588,00 |
| 21.12.2023 | 34,91 | 35,35 | 34,83 | 34,95 | 0,37% | 1.620.525,00 |
| 20.12.2023 | 35,71 | 35,77 | 34,81 | 34,82 | -2,49% | 1.766.656,00 |
| 19.12.2023 | 35,50 | 35,81 | 35,36 | 35,71 | 0,90% | 2.389.798,00 |
| 18.12.2023 | 35,64 | 35,77 | 35,37 | 35,39 | -0,37% | 1.305.095,00 |
| 15.12.2023 | 36,10 | 36,11 | 35,30 | 35,52 | -2,04% | 4.457.672,00 |
| 14.12.2023 | 36,79 | 36,93 | 36,12 | 36,26 | -0,87% | 1.759.026,00 |
| 13.12.2023 | 35,24 | 36,59 | 35,22 | 36,58 | 3,57% | 1.647.743,00 |
| 12.12.2023 | 35,46 | 35,53 | 35,01 | 35,32 | -0,23% | 1.277.807,00 |
| 11.12.2023 | 34,98 | 35,51 | 34,89 | 35,40 | 0,57% | 1.005.740,00 |
| 08.12.2023 | 35,49 | 35,51 | 35,05 | 35,20 | -1,07% | 1.032.955,00 |
| 07.12.2023 | 35,75 | 35,82 | 35,50 | 35,58 | -0,17% | 862.617,00 |
| 06.12.2023 | 35,41 | 35,68 | 35,28 | 35,64 | 1,14% | 1.046.666,00 |
| 05.12.2023 | 35,49 | 35,56 | 35,10 | 35,24 | -0,96% | 1.292.958,00 |
| 04.12.2023 | 35,27 | 35,73 | 35,27 | 35,58 | 0,25% | 1.654.963,00 |
| 01.12.2023 | 35,04 | 35,53 | 34,91 | 35,49 | 1,26% | 1.297.526,00 |
| 30.11.2023 | 34,90 | 35,17 | 34,67 | 35,05 | 0,75% | 1.465.698,00 |
| 29.11.2023 | 35,13 | 35,32 | 34,70 | 34,79 | -0,80% | 1.171.780,00 |
| 28.11.2023 | 34,87 | 35,35 | 34,73 | 35,07 | 0,40% | 882.555,00 |
| 27.11.2023 | 34,84 | 35,00 | 34,54 | 34,93 | 0,34% | 1.037.725,00 |