Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,50 | 45,18 | 43,47 | 44,30 | -2,42% | - |
| 25.02.2021 | 46,63 | 46,68 | 0,00 | 45,40 | -2,83% | - |
| 24.02.2021 | 46,69 | 47,13 | 46,27 | 46,72 | 2,31% | - |
| 23.02.2021 | 44,49 | 45,76 | 0,00 | 45,66 | -0,95% | - |
| 22.02.2021 | 46,71 | 46,90 | 46,08 | 46,10 | 0,56% | - |
| 19.02.2021 | 45,50 | 45,99 | 45,24 | 45,85 | 2,18% | - |
| 18.02.2021 | 44,65 | 45,34 | 44,45 | 44,87 | -2,47% | - |
| 17.02.2021 | 46,01 | 46,02 | 46,00 | 46,00 | 0,12% | - |
| 16.02.2021 | 46,17 | 46,56 | 45,80 | 45,95 | 1,88% | - |
| 12.02.2021 | 44,98 | 45,14 | 44,40 | 45,10 | 1,85% | - |
| 11.02.2021 | 45,10 | 45,13 | 0,00 | 44,28 | -1,05% | - |
| 10.02.2021 | 44,18 | 44,78 | 43,89 | 44,75 | 3,21% | - |
| 09.02.2021 | 43,09 | 43,55 | 42,64 | 43,36 | -0,20% | - |
| 08.02.2021 | 43,31 | 43,79 | 42,87 | 43,44 | 1,42% | - |
| 05.02.2021 | 43,15 | 43,46 | 42,71 | 42,83 | 0,85% | - |
| 04.02.2021 | 42,49 | 42,49 | 42,47 | 42,47 | -0,04% | - |
| 03.02.2021 | 42,49 | 42,50 | 42,49 | 42,49 | 2,91% | - |
| 02.02.2021 | 41,09 | 41,60 | 40,86 | 41,29 | 3,14% | - |
| 01.02.2021 | 39,58 | 40,44 | 38,96 | 40,03 | 0,53% | - |
| 29.01.2021 | 41,10 | 41,20 | 39,33 | 39,82 | -5,44% | - |
| 28.01.2021 | 42,12 | 42,12 | 42,11 | 42,11 | 3,90% | - |
| 27.01.2021 | 41,07 | 41,61 | 40,46 | 40,53 | -3,74% | - |
| 26.01.2021 | 42,14 | 42,14 | 42,11 | 42,11 | -0,30% | - |
| 25.01.2021 | 42,45 | 42,61 | 41,39 | 42,23 | -1,47% | - |
| 22.01.2021 | 42,09 | 42,96 | 41,92 | 42,86 | -0,01% | - |
| 21.01.2021 | 43,93 | 44,01 | 42,22 | 42,87 | -2,39% | - |
| 20.01.2021 | 44,15 | 44,24 | 43,46 | 43,92 | -0,49% | - |
| 19.01.2021 | 43,99 | 44,48 | 43,70 | 44,13 | -0,09% | - |
| 15.01.2021 | 43,54 | 44,63 | 43,46 | 44,17 | -1,40% | - |
| 14.01.2021 | 44,74 | 45,73 | 44,38 | 44,80 | 2,47% | - |
| 13.01.2021 | 43,86 | 44,44 | 43,55 | 43,72 | 0,45% | - |
| 12.01.2021 | 43,04 | 43,62 | 42,53 | 43,52 | 5,49% | - |
| 11.01.2021 | 40,24 | 41,38 | 40,07 | 41,26 | 3,58% | - |
| 08.01.2021 | 40,35 | 40,82 | 39,58 | 39,83 | -2,02% | - |
| 07.01.2021 | 40,06 | 40,83 | 40,05 | 40,65 | 1,80% | - |
| 06.01.2021 | 39,99 | 40,48 | 39,46 | 39,93 | 1,42% | - |
| 05.01.2021 | 38,44 | 40,41 | 38,19 | 39,37 | 4,94% | - |
| 04.01.2021 | 38,20 | 38,20 | 37,40 | 37,52 | -2,24% | - |
| 31.12.2020 | 37,94 | 38,48 | 37,73 | 38,38 | 0,67% | - |
| 30.12.2020 | 38,65 | 38,75 | 37,95 | 38,12 | 0,11% | - |
| 29.12.2020 | 38,06 | 38,47 | 37,66 | 38,08 | -0,85% | - |
| 28.12.2020 | 38,93 | 38,95 | 38,02 | 38,41 | 2,35% | - |
| 24.12.2020 | 38,14 | 39,39 | 37,53 | 37,53 | -3,57% | - |
| 23.12.2020 | 39,18 | 39,59 | 38,47 | 38,92 | 0,59% | - |
| 22.12.2020 | 39,92 | 39,94 | 38,61 | 38,69 | -1,73% | - |
| 21.12.2020 | 39,09 | 39,81 | 39,01 | 39,37 | -1,33% | - |
| 18.12.2020 | 40,62 | 40,87 | 39,63 | 39,90 | -1,81% | - |
| 17.12.2020 | 40,40 | 40,74 | 40,10 | 40,63 | -0,11% | - |
| 16.12.2020 | 40,57 | 41,41 | 40,37 | 40,68 | 0,00% | - |
| 15.12.2020 | 41,25 | 41,94 | 40,68 | 40,68 | 1,09% | - |
| 14.12.2020 | 40,19 | 41,14 | 40,19 | 40,24 | -4,70% | - |
| 11.12.2020 | 41,24 | 42,35 | 40,75 | 42,22 | 1,25% | - |
| 10.12.2020 | 41,78 | 41,78 | 40,56 | 41,70 | 1,34% | - |
| 09.12.2020 | 41,37 | 41,42 | 39,65 | 41,15 | 2,34% | - |
| 08.12.2020 | 41,57 | 42,01 | 40,21 | 40,21 | 2,22% | - |
| 07.12.2020 | 39,51 | 40,60 | 0,00 | 39,34 | -2,90% | - |
| 04.12.2020 | 40,61 | 43,05 | 40,51 | 40,51 | 5,34% | - |
| 03.12.2020 | 38,34 | 39,09 | 38,25 | 38,46 | 2,93% | - |
| 02.12.2020 | 37,31 | 37,96 | 0,00 | 37,36 | 2,43% | - |
| 01.12.2020 | 36,47 | 36,48 | 36,47 | 36,48 | -30,92% | - |
| 30.11.2020 | 35,71 | 52,91 | 35,70 | 52,80 | 48,56% | - |
| 27.11.2020 | 37,20 | 37,54 | 35,54 | 35,54 | -5,30% | - |
| 25.11.2020 | 37,36 | 38,46 | 37,12 | 37,53 | -0,20% | - |
| 24.11.2020 | 37,36 | 37,90 | 37,14 | 37,61 | 7,23% | - |
| 23.11.2020 | 35,07 | 35,07 | 35,07 | 35,07 | 6,64% | - |
| 20.11.2020 | 33,31 | 33,45 | 32,67 | 32,89 | -1,22% | - |
| 19.11.2020 | 31,97 | 33,45 | 31,83 | 33,29 | 2,70% | - |
| 18.11.2020 | 33,42 | 34,19 | 32,40 | 32,42 | -2,67% | - |
| 17.11.2020 | 33,30 | 33,31 | 33,30 | 33,31 | 3,29% | - |
| 16.11.2020 | 32,76 | 33,15 | 32,12 | 32,25 | 1,83% | - |
| 13.11.2020 | 31,86 | 31,93 | 31,39 | 31,67 | 3,09% | - |
| 12.11.2020 | 31,83 | 32,02 | 30,16 | 30,72 | -4,36% | - |
| 11.11.2020 | 32,88 | 32,98 | 31,82 | 32,12 | -1,23% | - |
| 10.11.2020 | 0,00 | 32,53 | 0,00 | 32,52 | 3,90% | - |
| 09.11.2020 | 30,05 | 31,95 | 0,00 | 31,30 | 16,19% | - |
| 06.11.2020 | 35,19 | 35,19 | 26,77 | 26,94 | -5,76% | - |
| 05.11.2020 | 28,58 | 28,58 | 28,58 | 28,58 | 0,00% | - |
| 04.11.2020 | 28,59 | 28,59 | 28,58 | 28,58 | -1,33% | - |
| 03.11.2020 | 29,79 | 29,97 | 28,87 | 28,97 | -1,65% | - |
| 02.11.2020 | 28,92 | 29,51 | 0,00 | 29,45 | 1,66% | - |
| 30.10.2020 | 29,12 | 29,35 | 28,27 | 28,97 | -4,72% | - |
| 29.10.2020 | 28,45 | 30,61 | 28,44 | 30,41 | 4,59% | - |
| 28.10.2020 | 29,07 | 30,21 | 28,68 | 29,07 | -0,72% | - |
| 27.10.2020 | 29,28 | 29,29 | 29,28 | 29,28 | -0,51% | - |
| 26.10.2020 | 29,86 | 30,15 | 29,09 | 29,43 | -3,67% | - |
| 23.10.2020 | 30,72 | 30,89 | 30,09 | 30,55 | -0,38% | - |
| 22.10.2020 | 0,00 | 30,80 | 0,00 | 30,67 | 7,90% | - |
| 21.10.2020 | 28,43 | 28,85 | 28,37 | 28,42 | -1,68% | - |
| 20.10.2020 | 28,93 | 29,39 | 28,46 | 28,91 | 2,14% | - |
| 19.10.2020 | 28,97 | 29,49 | 28,27 | 28,30 | -2,06% | - |
| 16.10.2020 | 29,52 | 29,92 | 28,89 | 28,90 | -3,09% | - |
| 15.10.2020 | 28,67 | 29,83 | 28,61 | 29,82 | -0,45% | - |
| 14.10.2020 | 30,13 | 30,65 | 29,90 | 29,95 | 1,35% | - |
| 13.10.2020 | 29,19 | 29,56 | 0,00 | 29,55 | 1,56% | - |
| 12.10.2020 | 0,00 | 29,29 | 0,00 | 29,10 | -0,03% | - |
| 09.10.2020 | 29,14 | 29,72 | 29,00 | 29,11 | -0,92% | - |
| 08.10.2020 | 0,00 | 29,44 | 0,00 | 29,38 | 5,57% | - |
| 07.10.2020 | 27,14 | 27,95 | 27,00 | 27,83 | 2,69% | - |
| 06.10.2020 | 27,09 | 27,10 | 27,09 | 27,10 | -1,85% | - |
| 05.10.2020 | 27,61 | 27,61 | 27,60 | 27,61 | 3,97% | - |