Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 29,27 | 29,35 | 29,24 | 29,28 | -1,16% | - |
25.02.2021 | 30,29 | 30,34 | 29,35 | 29,63 | -5,00% | - |
24.02.2021 | 31,10 | 31,21 | 31,10 | 31,19 | -0,67% | - |
23.02.2021 | 31,14 | 31,50 | 31,07 | 31,40 | 0,88% | - |
22.02.2021 | 31,59 | 31,66 | 30,86 | 31,12 | -2,51% | - |
19.02.2021 | 31,75 | 32,03 | 31,72 | 31,92 | 0,44% | - |
18.02.2021 | 31,77 | 31,96 | 31,66 | 31,78 | 0,24% | - |
17.02.2021 | 31,76 | 31,91 | 31,55 | 31,71 | 0,40% | - |
16.02.2021 | 31,73 | 31,78 | 31,45 | 31,58 | 0,21% | - |
12.02.2021 | 31,53 | 31,67 | 31,36 | 31,52 | -0,49% | - |
11.02.2021 | 31,88 | 31,96 | 31,48 | 31,67 | -0,03% | - |
10.02.2021 | 31,51 | 31,78 | 31,38 | 31,68 | 2,46% | - |
09.02.2021 | 30,91 | 31,21 | 30,81 | 30,92 | -0,32% | - |
08.02.2021 | 31,40 | 31,49 | 30,98 | 31,02 | -1,23% | - |
05.02.2021 | 31,45 | 31,68 | 31,22 | 31,41 | 0,08% | - |
04.02.2021 | 31,36 | 31,41 | 31,33 | 31,38 | 2,00% | - |
03.02.2021 | 30,91 | 30,91 | 30,77 | 30,77 | -1,55% | - |
02.02.2021 | 31,37 | 31,57 | 31,12 | 31,25 | 1,73% | - |
01.02.2021 | 30,72 | 30,73 | 30,72 | 30,72 | 0,64% | - |
29.01.2021 | 31,01 | 31,19 | 30,22 | 30,53 | -1,26% | - |
28.01.2021 | 31,21 | 31,56 | 30,90 | 30,92 | 0,49% | - |
27.01.2021 | 31,13 | 31,31 | 30,68 | 30,77 | -2,60% | - |
26.01.2021 | 31,59 | 31,59 | 31,52 | 31,59 | -0,49% | - |
25.01.2021 | 31,66 | 32,00 | 31,43 | 31,74 | 1,31% | - |
22.01.2021 | 30,84 | 31,39 | 30,81 | 31,33 | -0,05% | - |
21.01.2021 | 31,31 | 31,36 | 31,29 | 31,35 | -0,05% | - |
20.01.2021 | 31,41 | 31,41 | 31,36 | 31,36 | 0,93% | - |
19.01.2021 | 31,21 | 31,38 | 31,02 | 31,07 | -0,72% | - |
15.01.2021 | 30,48 | 31,47 | 30,31 | 31,30 | 1,89% | - |
14.01.2021 | 30,93 | 31,13 | 30,66 | 30,72 | -1,40% | - |
13.01.2021 | 30,77 | 31,36 | 30,65 | 31,15 | -0,05% | - |
12.01.2021 | 31,53 | 31,76 | 31,06 | 31,17 | -1,45% | - |
11.01.2021 | 31,69 | 31,70 | 31,17 | 31,63 | -1,33% | - |
08.01.2021 | 31,78 | 32,27 | 31,71 | 32,05 | -0,48% | - |
07.01.2021 | 32,38 | 32,47 | 32,04 | 32,21 | -2,04% | - |
06.01.2021 | 32,67 | 33,12 | 32,61 | 32,88 | 2,98% | - |
05.01.2021 | 31,76 | 32,04 | 31,54 | 31,93 | 0,09% | - |
04.01.2021 | 31,70 | 31,96 | 31,32 | 31,90 | 0,11% | - |
31.12.2020 | 31,52 | 31,95 | 31,50 | 31,86 | 1,09% | - |
30.12.2020 | 31,47 | 31,65 | 31,37 | 31,52 | 1,42% | - |
29.12.2020 | 31,40 | 31,40 | 30,94 | 31,08 | -0,70% | - |
28.12.2020 | 31,49 | 32,01 | 30,66 | 31,30 | 3,87% | - |
24.12.2020 | 30,69 | 31,85 | 30,13 | 30,13 | -2,98% | - |
23.12.2020 | 31,16 | 31,22 | 30,82 | 31,06 | 1,21% | - |
22.12.2020 | 30,61 | 30,83 | 30,38 | 30,69 | 0,67% | - |
21.12.2020 | 30,34 | 30,63 | 30,18 | 30,48 | -1,95% | - |
18.12.2020 | 31,37 | 31,84 | 31,03 | 31,09 | -1,49% | - |
17.12.2020 | 32,04 | 32,13 | 31,50 | 31,56 | -1,36% | - |
16.12.2020 | 32,26 | 32,40 | 31,86 | 31,99 | -1,04% | - |
15.12.2020 | 32,24 | 32,73 | 32,20 | 32,33 | 0,81% | - |
14.12.2020 | 32,63 | 32,72 | 32,03 | 32,07 | -0,36% | - |
11.12.2020 | 32,23 | 32,45 | 32,07 | 32,18 | -0,77% | - |
10.12.2020 | 32,34 | 32,62 | 32,25 | 32,43 | -1,22% | - |
09.12.2020 | 32,52 | 32,88 | 32,27 | 32,83 | 2,47% | - |
08.12.2020 | 32,66 | 33,21 | 31,32 | 32,04 | -2,79% | - |
07.12.2020 | 33,13 | 33,29 | 32,81 | 32,96 | 0,41% | - |
04.12.2020 | 32,97 | 33,14 | 32,53 | 32,83 | 0,94% | - |
03.12.2020 | 32,60 | 33,01 | 32,43 | 32,52 | 0,32% | - |
02.12.2020 | 33,03 | 33,43 | 32,28 | 32,42 | -1,02% | - |
01.12.2020 | 33,30 | 33,44 | 32,64 | 32,75 | -1,00% | - |
30.11.2020 | 32,49 | 33,08 | 32,49 | 33,08 | -3,71% | - |
27.11.2020 | 34,22 | 34,36 | 33,54 | 34,36 | 1,00% | - |
25.11.2020 | 34,83 | 35,29 | 34,01 | 34,02 | -2,33% | - |
24.11.2020 | 34,86 | 35,27 | 34,67 | 34,83 | 2,16% | - |
23.11.2020 | 33,93 | 34,33 | 33,80 | 34,09 | 1,05% | - |
20.11.2020 | 33,60 | 33,94 | 33,44 | 33,74 | -0,85% | - |
19.11.2020 | 33,20 | 34,03 | 33,11 | 34,03 | 2,36% | - |
18.11.2020 | 34,51 | 34,58 | 33,23 | 33,24 | -4,62% | - |
17.11.2020 | 34,36 | 34,89 | 34,12 | 34,85 | 0,80% | - |
16.11.2020 | 33,96 | 34,67 | 33,91 | 34,58 | 1,86% | - |
13.11.2020 | 33,72 | 34,26 | 33,62 | 33,95 | 3,73% | - |
12.11.2020 | 33,00 | 33,46 | 32,43 | 32,73 | -3,78% | - |
11.11.2020 | 33,85 | 35,19 | 33,69 | 34,01 | -0,41% | - |
10.11.2020 | 33,47 | 34,23 | 33,32 | 34,15 | 4,53% | - |
09.11.2020 | 33,76 | 34,03 | 32,56 | 32,67 | 3,01% | - |
06.11.2020 | 31,76 | 32,20 | 31,63 | 31,72 | -0,80% | - |
05.11.2020 | 32,47 | 32,90 | 31,86 | 31,97 | -0,91% | - |
04.11.2020 | 32,47 | 32,93 | 0,00 | 32,27 | -1,13% | - |
03.11.2020 | 32,30 | 32,69 | 32,12 | 32,64 | 3,11% | - |
02.11.2020 | 31,19 | 31,80 | 31,07 | 31,65 | 2,94% | - |
30.10.2020 | 31,05 | 31,22 | 0,00 | 30,75 | -0,74% | - |
29.10.2020 | 30,69 | 31,27 | 30,39 | 30,98 | -0,21% | - |
28.10.2020 | 32,35 | 32,38 | 30,97 | 31,04 | -4,57% | - |
27.10.2020 | 32,54 | 32,54 | 32,48 | 32,53 | -1,02% | - |
26.10.2020 | 32,86 | 32,96 | 32,52 | 32,86 | -2,41% | - |
23.10.2020 | 32,97 | 33,67 | 32,62 | 33,67 | 5,73% | - |
22.10.2020 | 31,74 | 32,52 | 31,54 | 31,85 | 1,77% | - |
21.10.2020 | 32,05 | 32,43 | 31,29 | 31,29 | -2,71% | - |
20.10.2020 | 31,71 | 32,53 | 31,49 | 32,16 | 1,98% | - |
19.10.2020 | 31,64 | 31,87 | 31,49 | 31,54 | -0,39% | - |
16.10.2020 | 31,38 | 31,66 | 31,11 | 31,66 | 0,73% | - |
15.10.2020 | 30,98 | 31,63 | 30,94 | 31,43 | 1,63% | - |
14.10.2020 | 31,50 | 31,64 | 30,93 | 30,93 | -0,74% | - |
13.10.2020 | 31,71 | 31,80 | 30,70 | 31,16 | -2,96% | - |
12.10.2020 | 31,94 | 32,30 | 31,94 | 32,11 | 0,27% | - |
09.10.2020 | 32,33 | 32,44 | 32,02 | 32,02 | -2,17% | - |
08.10.2020 | 32,32 | 32,81 | 32,18 | 32,73 | 1,95% | - |
07.10.2020 | 32,30 | 32,41 | 31,78 | 32,11 | -0,82% | - |
06.10.2020 | 31,99 | 32,99 | 31,93 | 32,37 | 1,11% | - |
05.10.2020 | 31,10 | 32,18 | 31,06 | 32,02 | 3,06% | - |