71,710€
0,43%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 71,59 | 71,71 | 71,59 | 71,67 | 0,48% | - |
18.03.2024 | 70,83 | 71,79 | 70,63 | 71,33 | 0,85% | - |
15.03.2024 | 70,81 | 71,54 | 70,35 | 70,73 | 0,34% | - |
14.03.2024 | 70,58 | 70,89 | 70,04 | 70,49 | 0,26% | - |
13.03.2024 | 70,78 | 71,79 | 69,82 | 70,31 | -0,28% | - |
12.03.2024 | 70,75 | 71,18 | 70,46 | 70,51 | 0,27% | - |
11.03.2024 | 70,45 | 71,05 | 69,78 | 70,32 | -0,33% | - |
08.03.2024 | 70,72 | 71,30 | 70,34 | 70,55 | -0,27% | - |
07.03.2024 | 71,07 | 71,76 | 70,64 | 70,74 | -0,62% | - |
06.03.2024 | 71,40 | 71,77 | 70,53 | 71,18 | -0,32% | - |
05.03.2024 | 70,12 | 72,02 | 70,12 | 71,41 | 1,23% | - |
04.03.2024 | 69,29 | 70,79 | 69,15 | 70,54 | 1,76% | - |
01.03.2024 | 69,61 | 69,77 | 69,15 | 69,32 | -0,32% | - |
29.02.2024 | 68,57 | 69,65 | 68,12 | 69,54 | 1,36% | - |
28.02.2024 | 68,48 | 69,11 | 67,23 | 68,61 | -0,03% | - |
27.02.2024 | 66,76 | 69,84 | 66,02 | 68,63 | 2,11% | - |
26.02.2024 | 67,33 | 67,92 | 66,82 | 67,21 | -0,39% | - |
23.02.2024 | 68,17 | 68,17 | 67,34 | 67,47 | -0,97% | - |
22.02.2024 | 67,83 | 68,23 | 67,25 | 68,13 | 0,47% | - |
21.02.2024 | 66,26 | 67,87 | 66,14 | 67,81 | 2,26% | - |
20.02.2024 | 66,72 | 66,89 | 66,17 | 66,31 | -0,70% | - |
19.02.2024 | 66,82 | 66,92 | 66,69 | 66,78 | -0,01% | 125,00 |
16.02.2024 | 65,95 | 67,25 | 65,44 | 66,79 | 1,26% | - |
15.02.2024 | 64,53 | 66,30 | 64,12 | 65,96 | 2,42% | - |
14.02.2024 | 64,82 | 66,07 | 64,02 | 64,40 | -0,79% | - |
13.02.2024 | 65,17 | 65,64 | 64,50 | 64,91 | -0,41% | - |
12.02.2024 | 63,95 | 65,27 | 63,85 | 65,18 | 1,83% | - |
09.02.2024 | 63,74 | 64,44 | 63,72 | 64,01 | 0,03% | - |
08.02.2024 | 63,58 | 64,44 | 63,41 | 63,99 | 0,64% | - |
07.02.2024 | 63,18 | 63,68 | 62,96 | 63,58 | 0,66% | - |
06.02.2024 | 63,29 | 63,65 | 63,02 | 63,16 | -0,35% | - |
05.02.2024 | 63,35 | 63,84 | 62,47 | 63,38 | 0,16% | - |
02.02.2024 | 62,99 | 63,60 | 62,17 | 63,28 | 0,51% | - |
01.02.2024 | 63,24 | 64,13 | 62,66 | 62,96 | -0,29% | - |
31.01.2024 | 64,53 | 64,69 | 63,14 | 63,14 | -1,88% | - |
30.01.2024 | 64,29 | 64,49 | 63,75 | 64,35 | 0,11% | - |
29.01.2024 | 63,97 | 64,50 | 63,52 | 64,28 | -0,22% | - |
26.01.2024 | 64,67 | 65,34 | 64,38 | 64,42 | -0,60% | - |
25.01.2024 | 63,41 | 65,14 | 63,25 | 64,81 | 2,45% | - |
24.01.2024 | 63,69 | 64,87 | 62,74 | 63,26 | -0,44% | - |
23.01.2024 | 63,55 | 64,12 | 63,54 | 63,54 | -0,38% | - |
22.01.2024 | 64,27 | 64,76 | 63,56 | 63,78 | -0,72% | - |
19.01.2024 | 65,48 | 65,93 | 64,14 | 64,24 | -2,25% | - |
18.01.2024 | 64,54 | 79,88 | 53,91 | 65,72 | 3,56% | - |
17.01.2024 | 63,83 | 64,50 | 63,22 | 63,46 | -0,84% | - |
16.01.2024 | 64,24 | 64,81 | 63,24 | 64,00 | -0,73% | - |
15.01.2024 | 64,47 | 64,58 | 64,33 | 64,47 | -0,12% | - |
12.01.2024 | 63,87 | 66,31 | 63,71 | 64,55 | 1,05% | - |
11.01.2024 | 64,63 | 64,95 | 63,28 | 63,88 | -1,15% | - |
10.01.2024 | 64,76 | 64,96 | 63,11 | 64,62 | 0,28% | - |
09.01.2024 | 64,97 | 65,50 | 64,19 | 64,44 | -0,92% | - |
08.01.2024 | 65,16 | 65,30 | 63,82 | 65,04 | -0,60% | - |
05.01.2024 | 64,80 | 65,50 | 64,70 | 65,43 | 1,13% | - |
04.01.2024 | 65,72 | 66,20 | 64,60 | 64,70 | -1,54% | - |
03.01.2024 | 64,74 | 66,04 | 63,63 | 65,71 | 1,22% | - |
02.01.2024 | 63,69 | 65,24 | 63,48 | 64,92 | 1,77% | - |
29.12.2023 | 63,50 | 63,87 | 63,48 | 63,79 | 0,14% | - |
28.12.2023 | 63,87 | 64,15 | 63,33 | 63,70 | -0,38% | 260,00 |
27.12.2023 | 64,23 | 64,34 | 63,61 | 63,94 | 0,36% | - |
22.12.2023 | 63,02 | 63,91 | 62,83 | 63,71 | 0,78% | - |
21.12.2023 | 62,71 | 63,22 | 62,29 | 63,22 | 0,93% | - |
20.12.2023 | 63,11 | 63,55 | 62,58 | 62,64 | -0,51% | 45,00 |
19.12.2023 | 62,45 | 63,06 | 62,29 | 62,96 | 0,93% | 50,00 |
18.12.2023 | 62,36 | 63,51 | 62,18 | 62,38 | 0,19% | - |
15.12.2023 | 62,51 | 62,92 | 61,67 | 62,26 | -0,26% | - |
14.12.2023 | 61,86 | 63,22 | 61,61 | 62,42 | 0,91% | - |
13.12.2023 | 61,28 | 61,86 | 60,74 | 61,86 | 1,11% | - |
12.12.2023 | 62,40 | 62,49 | 60,78 | 61,18 | -2,02% | - |
11.12.2023 | 63,39 | 63,49 | 62,44 | 62,44 | -1,48% | - |
08.12.2023 | 62,38 | 63,59 | 62,37 | 63,38 | 1,70% | - |
07.12.2023 | 63,59 | 63,91 | 62,26 | 62,32 | -2,99% | - |
06.12.2023 | 64,29 | 64,64 | 63,60 | 64,24 | 0,08% | - |
05.12.2023 | 64,63 | 65,19 | 64,12 | 64,19 | -0,97% | - |
04.12.2023 | 64,21 | 65,40 | 62,88 | 64,82 | 2,95% | - |
01.12.2023 | 63,19 | 64,47 | 62,96 | 62,96 | -0,51% | - |
30.11.2023 | 61,62 | 63,30 | 61,32 | 63,28 | 3,10% | - |
29.11.2023 | 61,00 | 61,59 | 60,96 | 61,38 | 0,67% | - |
28.11.2023 | 61,42 | 61,69 | 60,97 | 60,97 | -0,67% | - |
27.11.2023 | 61,33 | 61,43 | 60,42 | 61,38 | -0,03% | - |
24.11.2023 | 60,72 | 61,77 | 60,48 | 61,40 | 0,72% | - |
23.11.2023 | 61,10 | 61,43 | 60,41 | 60,96 | -0,41% | - |
22.11.2023 | 61,18 | 61,84 | 60,38 | 61,21 | -0,18% | 30,00 |
21.11.2023 | 60,80 | 61,36 | 60,37 | 61,32 | 0,15% | - |
20.11.2023 | 60,74 | 61,61 | 60,74 | 61,23 | 0,31% | - |
17.11.2023 | 60,45 | 61,45 | 60,42 | 61,04 | 1,09% | - |
16.11.2023 | 61,04 | 61,26 | 59,41 | 60,38 | -1,02% | - |
15.11.2023 | 60,60 | 61,78 | 60,31 | 61,00 | 1,01% | - |
14.11.2023 | 60,42 | 61,17 | 59,96 | 60,39 | -0,08% | - |
13.11.2023 | 59,73 | 60,66 | 59,72 | 60,44 | 0,33% | - |
10.11.2023 | 59,96 | 60,84 | 59,79 | 60,24 | 0,67% | - |
09.11.2023 | 59,43 | 60,16 | 59,37 | 59,84 | 0,67% | - |
08.11.2023 | 60,48 | 60,71 | 59,17 | 59,44 | -1,72% | - |
07.11.2023 | 61,74 | 61,98 | 29,40 | 60,48 | -2,10% | - |
06.11.2023 | 62,31 | 63,41 | 61,67 | 61,78 | -0,85% | - |
03.11.2023 | 62,64 | 62,86 | 61,91 | 62,31 | 0,44% | - |
02.11.2023 | 60,91 | 62,78 | 59,70 | 62,04 | 1,54% | - |
01.11.2023 | 61,35 | 62,86 | 60,63 | 61,10 | 0,10% | - |
31.10.2023 | 60,94 | 66,83 | 60,01 | 61,04 | -1,45% | - |
30.10.2023 | 62,18 | 62,62 | 61,04 | 61,94 | 0,10% | - |
27.10.2023 | 62,95 | 63,61 | 61,58 | 61,88 | -1,53% | 60,00 |