Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 70,46 | 70,46 | 0,00 | 66,79 | -3,60% | - |
| 25.02.2021 | 70,87 | 71,73 | 0,00 | 69,29 | -0,81% | - |
| 24.02.2021 | 69,17 | 70,19 | 0,00 | 69,85 | -0,48% | - |
| 23.02.2021 | 70,71 | 71,05 | 69,94 | 70,19 | 0,08% | - |
| 22.02.2021 | 71,18 | 71,48 | 69,69 | 70,14 | -5,44% | - |
| 19.02.2021 | 74,52 | 74,54 | 73,55 | 74,17 | 0,60% | - |
| 18.02.2021 | 73,26 | 74,25 | 72,98 | 73,73 | 0,79% | - |
| 17.02.2021 | 73,10 | 73,21 | 73,09 | 73,15 | 1,21% | - |
| 16.02.2021 | 72,62 | 72,91 | 71,96 | 72,27 | -0,73% | - |
| 12.02.2021 | 72,66 | 73,13 | 71,93 | 72,81 | -0,81% | - |
| 11.02.2021 | 73,90 | 74,16 | 73,11 | 73,40 | -0,52% | - |
| 10.02.2021 | 72,33 | 73,98 | 72,17 | 73,79 | 1,70% | - |
| 09.02.2021 | 71,50 | 72,73 | 71,16 | 72,56 | -0,10% | - |
| 08.02.2021 | 72,79 | 72,97 | 71,83 | 72,63 | -0,43% | - |
| 05.02.2021 | 72,16 | 73,13 | 72,16 | 72,95 | 0,82% | - |
| 04.02.2021 | 72,16 | 72,69 | 71,72 | 72,36 | 0,36% | - |
| 03.02.2021 | 72,35 | 72,61 | 71,56 | 72,10 | -2,08% | - |
| 02.02.2021 | 73,65 | 74,87 | 73,50 | 73,63 | -0,53% | - |
| 01.02.2021 | 73,81 | 74,02 | 73,81 | 74,02 | 1,17% | - |
| 29.01.2021 | 73,46 | 74,09 | 71,53 | 73,17 | -0,05% | - |
| 28.01.2021 | 73,20 | 73,22 | 73,19 | 73,20 | -1,84% | - |
| 27.01.2021 | 71,73 | 74,75 | 71,37 | 74,58 | 3,21% | - |
| 26.01.2021 | 72,52 | 73,15 | 72,05 | 72,26 | -0,30% | - |
| 25.01.2021 | 72,04 | 72,76 | 71,12 | 72,47 | 2,61% | - |
| 22.01.2021 | 70,17 | 70,88 | 69,88 | 70,63 | -0,13% | - |
| 21.01.2021 | 70,46 | 71,11 | 70,29 | 70,72 | -0,47% | - |
| 20.01.2021 | 71,30 | 71,66 | 70,43 | 71,06 | -0,41% | - |
| 19.01.2021 | 71,90 | 72,60 | 71,26 | 71,35 | -1,02% | - |
| 15.01.2021 | 71,26 | 72,25 | 71,20 | 72,09 | 1,10% | - |
| 14.01.2021 | 71,25 | 71,85 | 70,78 | 71,30 | -0,22% | - |
| 13.01.2021 | 71,56 | 72,07 | 70,83 | 71,46 | -0,33% | - |
| 12.01.2021 | 71,85 | 71,85 | 71,70 | 71,70 | -0,36% | - |
| 11.01.2021 | 72,27 | 72,47 | 71,59 | 71,96 | -0,52% | - |
| 08.01.2021 | 73,58 | 73,82 | 71,78 | 72,34 | -2,85% | - |
| 07.01.2021 | 76,59 | 76,88 | 73,88 | 74,46 | -4,14% | - |
| 06.01.2021 | 75,80 | 78,03 | 75,80 | 77,68 | 3,80% | - |
| 05.01.2021 | 74,51 | 75,39 | 73,77 | 74,84 | -0,72% | - |
| 04.01.2021 | 76,00 | 76,15 | 75,08 | 75,38 | -2,10% | - |
| 31.12.2020 | 76,09 | 77,09 | 75,59 | 77,00 | 1,44% | - |
| 30.12.2020 | 76,20 | 77,04 | 75,73 | 75,91 | 1,89% | - |
| 29.12.2020 | 74,50 | 75,72 | 74,50 | 74,51 | -3,21% | - |
| 28.12.2020 | 77,24 | 77,24 | 76,23 | 76,98 | 1,42% | - |
| 24.12.2020 | 75,77 | 78,46 | 74,20 | 75,90 | -0,20% | - |
| 23.12.2020 | 76,56 | 76,74 | 75,71 | 76,05 | 0,15% | - |
| 22.12.2020 | 75,62 | 76,33 | 75,33 | 75,94 | 0,48% | - |
| 21.12.2020 | 75,38 | 75,81 | 74,70 | 75,58 | -3,71% | - |
| 18.12.2020 | 82,00 | 82,00 | 77,37 | 78,49 | -3,43% | - |
| 17.12.2020 | 81,50 | 81,91 | 81,02 | 81,28 | 1,51% | - |
| 16.12.2020 | 81,94 | 81,94 | 79,67 | 80,07 | -2,29% | - |
| 15.12.2020 | 80,65 | 82,05 | 80,53 | 81,94 | 2,41% | - |
| 14.12.2020 | 81,77 | 81,99 | 79,97 | 80,01 | -0,01% | - |
| 11.12.2020 | 84,11 | 84,11 | 80,02 | 80,02 | 0,33% | - |
| 10.12.2020 | 78,78 | 79,94 | 78,44 | 79,76 | 0,42% | - |
| 09.12.2020 | 79,46 | 79,50 | 79,30 | 79,43 | 0,71% | - |
| 08.12.2020 | 78,68 | 79,47 | 78,24 | 78,87 | -0,83% | - |
| 07.12.2020 | 80,11 | 80,42 | 79,25 | 79,53 | -0,06% | - |
| 04.12.2020 | 79,81 | 80,05 | 78,64 | 79,57 | -0,39% | - |
| 03.12.2020 | 78,21 | 79,89 | 78,20 | 79,89 | 2,30% | - |
| 02.12.2020 | 78,79 | 79,27 | 76,89 | 78,09 | -1,11% | - |
| 01.12.2020 | 78,97 | 78,97 | 78,97 | 78,97 | -0,13% | - |
| 30.11.2020 | 79,26 | 79,66 | 78,31 | 79,07 | -2,41% | - |
| 27.11.2020 | 80,08 | 82,25 | 79,55 | 81,03 | -0,74% | - |
| 25.11.2020 | 81,98 | 83,86 | 79,90 | 81,63 | -0,27% | - |
| 24.11.2020 | 80,07 | 82,48 | 79,91 | 81,85 | 4,92% | - |
| 23.11.2020 | 77,30 | 78,44 | 76,98 | 78,01 | 1,69% | - |
| 20.11.2020 | 75,65 | 76,97 | 75,46 | 76,72 | 2,11% | - |
| 19.11.2020 | 74,54 | 76,38 | 74,34 | 75,13 | -0,96% | - |
| 18.11.2020 | 78,39 | 78,58 | 75,78 | 75,86 | -1,59% | - |
| 17.11.2020 | 76,67 | 79,36 | 75,81 | 77,09 | -0,42% | - |
| 16.11.2020 | 77,82 | 78,38 | 76,74 | 77,41 | 1,49% | - |
| 13.11.2020 | 75,90 | 76,84 | 75,52 | 76,28 | 2,00% | - |
| 12.11.2020 | 74,72 | 74,78 | 74,68 | 74,78 | -3,00% | - |
| 11.11.2020 | 77,11 | 78,73 | 77,10 | 77,10 | -0,24% | - |
| 10.11.2020 | 75,45 | 77,73 | 74,93 | 77,28 | 5,35% | - |
| 09.11.2020 | 73,36 | 73,36 | 73,36 | 73,36 | 3,37% | - |
| 06.11.2020 | 72,65 | 72,71 | 70,89 | 70,97 | -1,16% | - |
| 05.11.2020 | 72,74 | 73,44 | 70,65 | 71,80 | -1,16% | - |
| 04.11.2020 | 73,93 | 75,16 | 72,61 | 72,65 | -1,59% | - |
| 03.11.2020 | 74,55 | 75,93 | 72,56 | 73,82 | 2,61% | - |
| 02.11.2020 | 70,49 | 72,01 | 70,03 | 71,95 | 4,43% | - |
| 30.10.2020 | 68,91 | 68,91 | 68,89 | 68,89 | -0,09% | - |
| 29.10.2020 | 67,71 | 69,28 | 66,84 | 68,95 | -0,53% | - |
| 28.10.2020 | 71,62 | 71,74 | 69,22 | 69,32 | -6,58% | - |
| 27.10.2020 | 74,21 | 74,23 | 74,20 | 74,21 | 0,66% | - |
| 26.10.2020 | 73,28 | 73,77 | 72,60 | 73,72 | -0,29% | - |
| 23.10.2020 | 74,69 | 74,86 | 73,71 | 73,93 | 1,12% | - |
| 22.10.2020 | 72,97 | 74,08 | 72,65 | 73,11 | 0,45% | - |
| 21.10.2020 | 72,55 | 73,90 | 72,31 | 72,78 | -1,54% | - |
| 20.10.2020 | 72,47 | 73,92 | 71,62 | 73,92 | 3,91% | - |
| 19.10.2020 | 72,97 | 73,24 | 71,14 | 71,14 | -2,79% | - |
| 16.10.2020 | 73,09 | 74,33 | 73,01 | 73,19 | 1,56% | - |
| 15.10.2020 | 72,83 | 74,08 | 72,06 | 72,06 | -1,14% | - |
| 14.10.2020 | 74,05 | 74,46 | 72,61 | 72,89 | -1,25% | - |
| 13.10.2020 | 73,10 | 75,24 | 72,75 | 73,82 | -0,06% | - |
| 12.10.2020 | 73,92 | 74,48 | 73,66 | 73,86 | 0,23% | - |
| 09.10.2020 | 73,59 | 74,09 | 72,99 | 73,69 | -0,27% | - |
| 08.10.2020 | 72,81 | 74,01 | 72,57 | 73,89 | 2,40% | - |
| 07.10.2020 | 71,86 | 72,22 | 71,10 | 72,16 | 0,27% | - |
| 06.10.2020 | 71,01 | 73,07 | 70,62 | 71,97 | 4,00% | - |
| 05.10.2020 | 69,94 | 70,54 | 68,46 | 69,20 | -0,87% | - |