71,750€
0,38%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 71,85 | 71,85 | 71,85 | 71,85 | 0,52% | - |
| 02.05.2024 | 71,48 | 71,48 | 71,48 | 71,48 | -5,16% | 240,00 |
| 30.04.2024 | 75,37 | 75,37 | 75,37 | 75,37 | -0,65% | 30,00 |
| 29.04.2024 | 75,52 | 75,86 | 75,52 | 75,86 | -0,14% | 27,00 |
| 26.04.2024 | 75,74 | 75,97 | 75,74 | 75,97 | 1,09% | 377,00 |
| 25.04.2024 | 75,15 | 75,15 | 75,15 | 75,15 | 0,32% | - |
| 24.04.2024 | 74,91 | 74,91 | 74,91 | 74,91 | 0,29% | - |
| 23.04.2024 | 74,69 | 74,69 | 74,69 | 74,69 | 0,12% | - |
| 22.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 2,98% | - |
| 19.04.2024 | 72,44 | 72,44 | 72,44 | 72,44 | -0,29% | - |
| 18.04.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 0,40% | - |
| 17.04.2024 | 72,36 | 72,36 | 72,36 | 72,36 | -0,81% | - |
| 16.04.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -1,23% | - |
| 15.04.2024 | 73,86 | 73,86 | 73,86 | 73,86 | -0,03% | - |
| 12.04.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 0,81% | - |
| 11.04.2024 | 73,29 | 73,29 | 73,29 | 73,29 | -0,05% | - |
| 10.04.2024 | 73,33 | 73,33 | 73,33 | 73,33 | -0,05% | - |
| 09.04.2024 | 73,37 | 73,37 | 73,37 | 73,37 | 0,29% | - |
| 08.04.2024 | 73,16 | 73,16 | 73,16 | 73,16 | 0,26% | - |
| 05.04.2024 | 72,97 | 72,97 | 72,97 | 72,97 | -1,78% | - |
| 04.04.2024 | 74,29 | 74,29 | 74,29 | 74,29 | 0,64% | 13,00 |
| 03.04.2024 | 73,82 | 73,82 | 73,82 | 73,82 | -0,51% | - |
| 02.04.2024 | 73,66 | 74,20 | 73,66 | 74,20 | 0,95% | 130,00 |
| 28.03.2024 | 73,20 | 73,50 | 73,20 | 73,50 | 1,32% | 80,00 |
| 27.03.2024 | 72,54 | 72,54 | 72,54 | 72,54 | -0,44% | - |
| 26.03.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 0,28% | - |
| 25.03.2024 | 72,66 | 72,66 | 72,66 | 72,66 | -0,49% | - |
| 22.03.2024 | 73,02 | 73,02 | 73,02 | 73,02 | -0,19% | - |
| 21.03.2024 | 72,08 | 73,16 | 72,08 | 73,16 | 0,91% | 42,00 |
| 20.03.2024 | 71,88 | 72,50 | 71,88 | 72,50 | 1,63% | 133,00 |
| 19.03.2024 | 71,34 | 71,34 | 71,34 | 71,34 | 1,19% | - |
| 18.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,09% | - |
| 15.03.2024 | 70,56 | 70,56 | 70,56 | 70,56 | 0,37% | - |
| 14.03.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -0,68% | - |
| 13.03.2024 | 70,78 | 70,78 | 70,78 | 70,78 | 0,45% | - |
| 12.03.2024 | 70,46 | 70,46 | 70,46 | 70,46 | 0,37% | - |
| 11.03.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -0,40% | - |
| 08.03.2024 | 70,48 | 70,48 | 70,48 | 70,48 | -0,48% | - |
| 07.03.2024 | 70,82 | 70,82 | 70,82 | 70,82 | -0,42% | - |
| 06.03.2024 | 71,12 | 71,12 | 71,12 | 71,12 | 1,25% | - |
| 05.03.2024 | 70,24 | 70,24 | 70,24 | 70,24 | 1,74% | - |
| 04.03.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -0,43% | - |
| 01.03.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 1,49% | - |
| 29.02.2024 | 68,32 | 68,32 | 68,32 | 68,32 | -0,23% | - |
| 28.02.2024 | 68,48 | 68,48 | 68,48 | 68,48 | 2,21% | - |
| 27.02.2024 | 66,52 | 67,00 | 66,52 | 67,00 | -0,12% | 116,00 |
| 26.02.2024 | 67,08 | 67,08 | 67,08 | 67,08 | -1,03% | - |
| 23.02.2024 | 67,92 | 67,92 | 67,78 | 67,78 | -0,18% | 50,00 |
| 22.02.2024 | 67,58 | 67,90 | 67,58 | 67,90 | 2,82% | 200,00 |
| 21.02.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,78% | - |
| 20.02.2024 | 66,56 | 66,56 | 66,56 | 66,56 | -0,09% | - |
| 19.02.2024 | 66,58 | 66,62 | 66,58 | 66,62 | 1,37% | 76,00 |
| 16.02.2024 | 65,72 | 65,72 | 65,72 | 65,72 | 0,03% | - |
| 15.02.2024 | 64,28 | 65,70 | 64,28 | 65,70 | 1,64% | 160,00 |
| 14.02.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -0,46% | - |
| 13.02.2024 | 64,92 | 64,94 | 64,92 | 64,94 | 1,91% | 15,00 |
| 12.02.2024 | 63,72 | 63,72 | 63,72 | 63,72 | -0,03% | - |
| 09.02.2024 | 63,74 | 63,74 | 63,74 | 63,74 | 0,60% | - |
| 08.02.2024 | 63,36 | 63,36 | 63,36 | 63,36 | 0,64% | - |
| 07.02.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -0,16% | - |
| 06.02.2024 | 63,06 | 63,06 | 63,06 | 63,06 | -0,25% | - |
| 05.02.2024 | 63,22 | 63,22 | 63,22 | 63,22 | 0,73% | - |
| 02.02.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -0,41% | - |
| 01.02.2024 | 63,02 | 63,02 | 63,02 | 63,02 | -0,69% | - |
| 31.01.2024 | 64,32 | 64,32 | 63,46 | 63,46 | -0,75% | 650,00 |
| 30.01.2024 | 64,06 | 64,06 | 63,58 | 63,94 | 0,31% | 63,00 |
| 29.01.2024 | 63,74 | 63,74 | 63,74 | 63,74 | -1,70% | - |
| 26.01.2024 | 64,44 | 64,84 | 64,44 | 64,84 | 2,63% | 12,00 |
| 25.01.2024 | 63,18 | 63,18 | 63,18 | 63,18 | -0,47% | - |
| 24.01.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -0,47% | - |
| 23.01.2024 | 63,34 | 63,78 | 63,34 | 63,78 | -0,41% | 40,00 |
| 22.01.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -1,84% | - |
| 19.01.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 1,62% | - |
| 18.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,98% | - |
| 17.01.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -1,06% | - |
| 16.01.2024 | 64,26 | 64,26 | 64,26 | 64,26 | 0,03% | - |
| 15.01.2024 | 64,24 | 64,24 | 64,24 | 64,24 | 0,94% | - |
| 12.01.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -1,18% | - |
| 11.01.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,19% | - |
| 10.01.2024 | 64,52 | 64,52 | 64,52 | 64,52 | 0,06% | - |
| 09.01.2024 | 64,74 | 64,74 | 64,48 | 64,48 | -0,68% | 49,00 |
| 08.01.2024 | 64,92 | 64,92 | 64,92 | 64,92 | 0,53% | - |
| 05.01.2024 | 64,58 | 64,58 | 64,58 | 64,58 | -1,37% | - |
| 04.01.2024 | 65,48 | 65,48 | 65,48 | 65,48 | 1,52% | - |
| 03.01.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 1,61% | - |
| 02.01.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -0,03% | - |
| 29.12.2023 | 63,50 | 63,50 | 63,50 | 63,50 | -0,59% | - |
| 28.12.2023 | 63,64 | 63,88 | 63,40 | 63,88 | -0,31% | 41,00 |
| 27.12.2023 | 63,96 | 64,08 | 63,96 | 64,08 | 0,75% | 49,00 |
| 22.12.2023 | 62,80 | 63,60 | 62,66 | 63,60 | 1,76% | 1.520,00 |
| 21.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | -0,60% | - |
| 20.12.2023 | 62,88 | 62,88 | 62,88 | 62,88 | 1,06% | - |
| 19.12.2023 | 62,22 | 62,22 | 62,22 | 62,22 | 0,16% | - |
| 18.12.2023 | 62,12 | 62,12 | 62,12 | 62,12 | -0,26% | - |
| 15.12.2023 | 62,28 | 62,28 | 62,28 | 62,28 | 1,04% | - |
| 14.12.2023 | 61,64 | 61,64 | 61,64 | 61,64 | 0,95% | - |
| 13.12.2023 | 61,06 | 61,06 | 61,06 | 61,06 | -1,80% | - |
| 12.12.2023 | 62,18 | 62,18 | 62,18 | 62,18 | -1,55% | - |
| 11.12.2023 | 63,16 | 63,16 | 63,16 | 63,16 | 1,61% | - |
| 08.12.2023 | 62,16 | 62,16 | 62,16 | 62,16 | -1,83% | - |