75,410€
0,79%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 75,20 | 75,80 | 74,39 | 75,70 | 0,79% | 20,00 |
| 23.04.2024 | 75,04 | 75,19 | 74,30 | 75,10 | 0,10% | - |
| 22.04.2024 | 74,88 | 75,84 | 71,62 | 75,03 | 0,39% | - |
| 19.04.2024 | 72,70 | 75,03 | 72,69 | 74,73 | 2,09% | - |
| 18.04.2024 | 72,92 | 73,38 | 72,67 | 73,20 | 0,51% | - |
| 17.04.2024 | 72,63 | 73,29 | 72,22 | 72,83 | 0,32% | - |
| 16.04.2024 | 73,20 | 73,65 | 71,90 | 72,60 | -0,94% | - |
| 15.04.2024 | 74,15 | 74,87 | 72,00 | 73,29 | -0,95% | - |
| 12.04.2024 | 74,14 | 75,45 | 73,66 | 73,99 | 0,58% | - |
| 11.04.2024 | 73,57 | 73,98 | 73,31 | 73,56 | -0,07% | - |
| 10.04.2024 | 73,34 | 74,04 | 73,04 | 73,62 | 0,09% | - |
| 09.04.2024 | 73,64 | 73,72 | 72,73 | 73,55 | -0,17% | - |
| 08.04.2024 | 73,44 | 74,36 | 70,76 | 73,68 | 0,19% | - |
| 05.04.2024 | 72,97 | 73,81 | 72,69 | 73,54 | 0,59% | - |
| 04.04.2024 | 74,00 | 74,45 | 72,93 | 73,11 | -1,21% | - |
| 03.04.2024 | 74,10 | 74,58 | 73,75 | 74,00 | -0,40% | - |
| 02.04.2024 | 73,92 | 75,32 | 73,15 | 74,30 | 0,83% | - |
| 28.03.2024 | 73,46 | 74,64 | 72,96 | 73,69 | 1,00% | - |
| 27.03.2024 | 72,79 | 73,51 | 72,31 | 72,96 | 0,80% | - |
| 26.03.2024 | 73,15 | 73,24 | 72,35 | 72,38 | -1,26% | - |
| 25.03.2024 | 72,96 | 74,04 | 71,45 | 73,30 | 0,80% | - |
| 22.03.2024 | 73,28 | 73,74 | 72,51 | 72,72 | -0,27% | - |
| 21.03.2024 | 72,36 | 73,44 | 72,20 | 72,92 | 1,19% | 300,00 |
| 20.03.2024 | 72,15 | 72,58 | 71,81 | 72,06 | 0,57% | - |
| 19.03.2024 | 71,59 | 72,44 | 70,62 | 71,65 | 0,45% | - |
| 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% | - |