79,605$
2,21%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 78,10 | 79,35 | 78,00 | 79,32 | 1,85% | - |
| 18.04.2024 | 77,72 | 78,22 | 77,38 | 77,88 | 0,26% | 2.314.679,00 |
| 17.04.2024 | 77,45 | 78,20 | 77,01 | 77,68 | 0,78% | 2.647.219,00 |
| 16.04.2024 | 77,95 | 78,28 | 76,29 | 77,08 | -0,99% | 3.633.684,00 |
| 15.04.2024 | 79,26 | 79,64 | 77,55 | 77,85 | -1,08% | 2.720.186,00 |
| 12.04.2024 | 79,53 | 80,25 | 78,34 | 78,70 | -0,81% | 3.692.835,00 |
| 11.04.2024 | 79,31 | 79,37 | 78,46 | 79,34 | 0,35% | 3.246.468,00 |
| 10.04.2024 | 79,29 | 79,50 | 78,55 | 79,06 | -1,01% | 3.399.107,00 |
| 09.04.2024 | 80,26 | 80,26 | 78,95 | 79,87 | -0,14% | 2.676.190,00 |
| 08.04.2024 | 79,95 | 80,69 | 79,65 | 79,98 | 0,41% | 2.324.322,00 |
| 05.04.2024 | 79,25 | 79,79 | 78,66 | 79,65 | 0,54% | 1.978.029,00 |
| 04.04.2024 | 80,45 | 80,81 | 79,02 | 79,22 | -1,16% | 3.102.634,00 |
| 03.04.2024 | 80,16 | 80,45 | 79,80 | 80,15 | 0,19% | 2.822.758,00 |
| 02.04.2024 | 79,95 | 80,22 | 79,51 | 80,00 | 0,36% | 2.186.144,00 |
| 01.04.2024 | 80,20 | 80,20 | 79,32 | 79,71 | -0,57% | 1.657.095,00 |
| 28.03.2024 | 79,90 | 80,53 | 79,51 | 80,17 | 0,72% | 3.070.737,00 |
| 27.03.2024 | 78,69 | 79,61 | 78,62 | 79,60 | 1,18% | 3.381.552,00 |
| 26.03.2024 | 79,25 | 79,49 | 78,58 | 78,67 | -0,82% | 2.639.093,00 |
| 25.03.2024 | 79,30 | 80,22 | 78,99 | 79,32 | 0,37% | 2.547.707,00 |
| 22.03.2024 | 79,67 | 79,78 | 78,95 | 79,03 | -0,55% | 2.406.460,00 |
| 21.03.2024 | 79,11 | 79,89 | 78,83 | 79,47 | 0,68% | 2.787.787,00 |
| 20.03.2024 | 78,10 | 79,19 | 78,03 | 78,93 | 0,69% | 1.872.701,00 |
| 19.03.2024 | 78,00 | 78,62 | 77,69 | 78,39 | 0,77% | 2.085.388,00 |
| 18.03.2024 | 77,37 | 77,89 | 76,94 | 77,79 | 1,03% | 2.306.970,00 |
| 15.03.2024 | 76,79 | 77,91 | 76,79 | 77,00 | -0,14% | 9.522.305,00 |
| 14.03.2024 | 77,23 | 77,40 | 76,31 | 77,11 | -0,01% | 2.622.102,00 |
| 13.03.2024 | 78,05 | 78,37 | 77,04 | 77,12 | -0,68% | 2.603.062,00 |
| 12.03.2024 | 77,26 | 77,76 | 77,04 | 77,65 | 0,47% | 2.002.643,00 |
| 11.03.2024 | 76,74 | 77,53 | 76,73 | 77,29 | 0,17% | 2.364.927,00 |
| 08.03.2024 | 77,23 | 77,69 | 76,90 | 77,16 | -0,36% | 2.111.788,00 |
| 07.03.2024 | 78,00 | 78,18 | 77,34 | 77,44 | -0,19% | 1.868.384,00 |
| 06.03.2024 | 77,77 | 77,91 | 76,86 | 77,59 | 0,09% | 2.625.100,00 |
| 05.03.2024 | 76,68 | 78,19 | 76,35 | 77,52 | 1,25% | 3.530.210,00 |
| 04.03.2024 | 76,86 | 76,88 | 75,69 | 76,56 | 1,90% | 4.357.918,00 |
| 01.03.2024 | 75,47 | 75,50 | 74,81 | 75,13 | 0,01% | 2.465.921,00 |
| 29.02.2024 | 74,50 | 75,33 | 74,39 | 75,12 | 1,01% | 5.043.293,00 |
| 28.02.2024 | 74,37 | 74,85 | 73,89 | 74,37 | 0,00% | 2.884.327,00 |
| 27.02.2024 | 73,88 | 75,68 | 73,40 | 74,37 | 2,00% | 6.118.314,00 |
| 26.02.2024 | 72,78 | 73,67 | 72,44 | 72,91 | -0,08% | 3.664.748,00 |
| 23.02.2024 | 73,44 | 73,56 | 72,92 | 72,97 | -1,02% | 3.076.209,00 |
| 22.02.2024 | 73,10 | 73,83 | 72,73 | 73,72 | 0,53% | 3.242.346,00 |
| 21.02.2024 | 71,91 | 73,40 | 71,85 | 73,33 | 2,29% | 2.896.777,00 |
| 20.02.2024 | 72,03 | 72,35 | 71,51 | 71,69 | -0,42% | 2.838.440,00 |
| 16.02.2024 | 71,00 | 72,51 | 70,94 | 71,99 | 1,31% | 3.233.748,00 |
| 15.02.2024 | 69,01 | 71,42 | 69,01 | 71,06 | 2,82% | 3.601.054,00 |
| 14.02.2024 | 70,17 | 70,29 | 68,65 | 69,11 | -0,53% | 3.221.714,00 |
| 13.02.2024 | 70,06 | 70,35 | 68,99 | 69,48 | -1,07% | 3.167.957,00 |
| 12.02.2024 | 69,24 | 70,35 | 69,24 | 70,23 | 1,72% | 2.704.198,00 |
| 09.02.2024 | 68,94 | 69,49 | 68,71 | 69,04 | 0,10% | 2.143.405,00 |
| 08.02.2024 | 68,78 | 69,04 | 68,21 | 68,97 | 0,63% | 2.667.135,00 |
| 07.02.2024 | 68,26 | 68,62 | 67,81 | 68,54 | 0,88% | 2.643.279,00 |
| 06.02.2024 | 68,08 | 68,38 | 67,67 | 67,94 | -0,22% | 2.473.103,00 |
| 05.02.2024 | 67,73 | 68,60 | 67,05 | 68,09 | -0,29% | 2.480.122,00 |
| 02.02.2024 | 68,10 | 68,65 | 67,22 | 68,29 | -0,28% | 2.391.531,00 |
| 01.02.2024 | 68,42 | 69,51 | 68,10 | 68,48 | 0,34% | 2.844.937,00 |
| 31.01.2024 | 69,95 | 70,02 | 68,21 | 68,25 | -2,26% | 3.324.242,00 |
| 30.01.2024 | 69,06 | 69,93 | 69,00 | 69,83 | 0,26% | 2.381.719,00 |
| 29.01.2024 | 69,45 | 69,67 | 68,60 | 69,65 | -1,12% | 2.691.154,00 |
| 26.01.2024 | 70,25 | 70,52 | 69,92 | 70,44 | 0,21% | 2.757.719,00 |
| 25.01.2024 | 69,31 | 70,30 | 68,99 | 70,29 | 2,08% | 2.570.320,00 |
| 24.01.2024 | 69,40 | 69,50 | 68,39 | 68,86 | -0,17% | 2.731.099,00 |
| 23.01.2024 | 69,20 | 69,68 | 68,83 | 68,98 | -0,58% | 3.137.247,00 |
| 22.01.2024 | 69,93 | 70,55 | 69,28 | 69,38 | -0,94% | 3.573.587,00 |
| 19.01.2024 | 71,25 | 71,37 | 69,85 | 70,04 | -1,70% | 3.850.986,00 |
| 18.01.2024 | 69,87 | 71,60 | 69,45 | 71,25 | 3,17% | 5.018.278,00 |
| 17.01.2024 | 68,99 | 70,01 | 68,64 | 69,06 | -0,78% | 4.145.476,00 |
| 16.01.2024 | 70,46 | 70,50 | 69,47 | 69,60 | -1,49% | 4.326.743,00 |
| 12.01.2024 | 71,30 | 71,35 | 70,39 | 70,65 | 0,76% | 3.362.467,00 |
| 11.01.2024 | 70,93 | 71,00 | 69,31 | 70,12 | -1,04% | 3.809.012,00 |
| 10.01.2024 | 70,77 | 71,27 | 70,19 | 70,86 | 0,67% | 2.850.210,00 |
| 09.01.2024 | 71,00 | 71,06 | 70,22 | 70,39 | -1,23% | 2.316.294,00 |
| 08.01.2024 | 70,53 | 71,32 | 69,95 | 71,27 | -0,45% | 2.249.348,00 |
| 05.01.2024 | 71,13 | 71,90 | 71,01 | 71,59 | 1,02% | 2.775.646,00 |
| 04.01.2024 | 72,05 | 72,52 | 70,74 | 70,87 | -1,21% | 2.993.273,00 |
| 03.01.2024 | 70,91 | 72,14 | 70,70 | 71,74 | 1,01% | 3.016.252,00 |
| 02.01.2024 | 70,54 | 71,44 | 70,45 | 71,02 | 1,14% | 2.854.425,00 |
| 29.12.2023 | 70,71 | 70,71 | 70,14 | 70,22 | -0,43% | 2.244.872,00 |
| 28.12.2023 | 70,81 | 71,19 | 70,28 | 70,52 | -0,65% | 1.654.080,00 |
| 27.12.2023 | 70,83 | 71,44 | 70,57 | 70,98 | -0,22% | 1.819.020,00 |
| 26.12.2023 | 70,50 | 71,29 | 70,19 | 71,14 | 1,40% | 1.971.148,00 |
| 22.12.2023 | 70,00 | 70,49 | 69,76 | 70,16 | 0,91% | 2.226.426,00 |
| 21.12.2023 | 68,68 | 69,57 | 68,50 | 69,53 | 1,58% | 2.415.325,00 |
| 20.12.2023 | 69,15 | 69,63 | 68,37 | 68,45 | -1,00% | 2.616.842,00 |
| 19.12.2023 | 68,45 | 69,23 | 68,30 | 69,14 | 1,30% | 4.758.002,00 |
| 18.12.2023 | 68,83 | 69,38 | 68,13 | 68,25 | 0,47% | 5.001.683,00 |
| 15.12.2023 | 68,08 | 68,71 | 67,21 | 67,93 | -0,99% | 23.075.339,00 |
| 14.12.2023 | 67,85 | 69,46 | 67,81 | 68,61 | 1,93% | 6.583.582,00 |
| 13.12.2023 | 65,99 | 67,32 | 65,49 | 67,31 | 1,89% | 6.489.308,00 |
| 12.12.2023 | 66,75 | 66,78 | 65,57 | 66,06 | -1,74% | 3.787.900,00 |
| 11.12.2023 | 68,00 | 68,13 | 67,17 | 67,23 | -1,48% | 4.128.523,00 |
| 08.12.2023 | 67,58 | 68,44 | 67,46 | 68,24 | 1,44% | 3.533.360,00 |
| 07.12.2023 | 68,72 | 68,93 | 67,21 | 67,27 | -1,75% | 4.458.700,00 |
| 06.12.2023 | 69,42 | 69,73 | 68,42 | 68,47 | -1,17% | 3.599.384,00 |
| 05.12.2023 | 70,15 | 70,36 | 69,21 | 69,28 | -1,32% | 2.777.414,00 |
| 04.12.2023 | 70,45 | 70,87 | 69,95 | 70,21 | 0,49% | 4.073.511,00 |
| 01.12.2023 | 68,77 | 70,18 | 68,64 | 69,87 | 1,48% | 3.775.972,00 |
| 30.11.2023 | 67,73 | 68,94 | 67,64 | 68,85 | 2,17% | 6.675.929,00 |
| 29.11.2023 | 67,25 | 67,58 | 66,97 | 67,39 | 0,60% | 2.818.457,00 |
| 28.11.2023 | 67,44 | 67,74 | 66,97 | 66,99 | -0,33% | 2.393.549,00 |
| 27.11.2023 | 67,03 | 67,29 | 66,54 | 67,21 | -0,16% | 2.370.805,00 |