72,125€
0,12%
Echtzeit-Aktienkurs Oneok Inc. [New]
Bid:
Ask:
Aktienkurse zur Oneok Inc. [New] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 72,45 | 72,59 | 71,71 | 72,04 | -2,67% | 346,00 |
| 30.04.2024 | 75,15 | 75,30 | 74,02 | 74,02 | -2,57% | 130,00 |
| 29.04.2024 | 76,05 | 76,11 | 75,97 | 75,97 | 0,21% | 182,00 |
| 26.04.2024 | 76,15 | 76,15 | 75,73 | 75,81 | -0,45% | 373,00 |
| 25.04.2024 | 75,62 | 76,15 | 75,06 | 76,15 | 1,80% | 117,00 |
| 24.04.2024 | 75,44 | 75,44 | 74,80 | 74,80 | 0,13% | 402,00 |
| 23.04.2024 | 75,39 | 75,39 | 74,70 | 74,70 | -1,54% | 187,00 |
| 22.04.2024 | 74,72 | 75,87 | 74,27 | 75,87 | 2,03% | 426,00 |
| 19.04.2024 | 72,97 | 74,36 | 72,97 | 74,36 | 1,86% | 297,00 |
| 18.04.2024 | 72,64 | 73,00 | 72,64 | 73,00 | 0,95% | 40,00 |
| 17.04.2024 | 72,79 | 72,79 | 72,31 | 72,31 | 0,01% | 270,00 |
| 16.04.2024 | 72,34 | 72,54 | 71,98 | 72,30 | -2,34% | 540,00 |
| 15.04.2024 | 74,41 | 74,89 | 74,03 | 74,03 | -0,12% | 66,00 |
| 12.04.2024 | 74,68 | 74,68 | 74,12 | 74,12 | 0,69% | 8,00 |
| 11.04.2024 | 73,26 | 73,61 | 73,26 | 73,61 | -0,35% | 109,00 |
| 10.04.2024 | 73,64 | 73,87 | 73,64 | 73,87 | 1,68% | 60,00 |
| 09.04.2024 | 73,38 | 73,83 | 72,65 | 72,65 | -1,74% | 99,00 |
| 08.04.2024 | 73,17 | 74,18 | 73,14 | 73,94 | 1,01% | 179,00 |
| 05.04.2024 | 73,45 | 73,45 | 72,70 | 73,20 | -1,39% | 182,00 |
| 04.04.2024 | 73,75 | 74,31 | 73,74 | 74,23 | -0,01% | 71,00 |
| 03.04.2024 | 73,95 | 74,61 | 73,95 | 74,24 | -0,43% | 339,00 |
| 02.04.2024 | 73,64 | 74,56 | 73,64 | 74,56 | 0,40% | 845,00 |
| 28.03.2024 | 73,44 | 74,38 | 73,44 | 74,26 | 1,53% | 254,00 |
| 27.03.2024 | 72,18 | 73,14 | 72,02 | 73,14 | 0,49% | 191,00 |
| 26.03.2024 | 72,88 | 72,88 | 72,60 | 72,78 | -0,36% | 479,00 |
| 25.03.2024 | 73,18 | 73,18 | 72,62 | 73,04 | 0,16% | 28,00 |
| 21.03.2024 | 72,04 | 73,22 | 72,04 | 72,92 | 0,91% | 257,00 |
| 20.03.2024 | 72,40 | 72,40 | 72,02 | 72,26 | -0,14% | 228,00 |
| 19.03.2024 | 71,30 | 72,36 | 71,30 | 72,36 | 1,40% | 225,00 |
| 18.03.2024 | 71,08 | 71,54 | 71,08 | 71,36 | 0,06% | 420,00 |
| 15.03.2024 | 71,10 | 71,32 | 70,50 | 71,32 | 1,11% | 128,00 |
| 14.03.2024 | 70,94 | 71,20 | 70,42 | 70,54 | -0,68% | 512,00 |
| 13.03.2024 | 70,78 | 71,48 | 70,78 | 71,02 | -0,28% | 291,00 |
| 12.03.2024 | 70,82 | 71,22 | 70,82 | 71,22 | 0,82% | 56,00 |
| 11.03.2024 | 70,14 | 70,66 | 70,14 | 70,64 | 0,11% | 329,00 |
| 08.03.2024 | 71,04 | 71,04 | 70,56 | 70,56 | -0,56% | 504,00 |
| 07.03.2024 | 71,32 | 71,62 | 70,80 | 70,96 | -0,34% | 696,00 |
| 06.03.2024 | 71,66 | 71,68 | 70,56 | 71,20 | -0,81% | 459,00 |
| 05.03.2024 | 70,66 | 71,90 | 70,42 | 71,78 | 2,02% | 419,00 |
| 04.03.2024 | 69,54 | 70,36 | 68,96 | 70,36 | 1,68% | 439,00 |
| 01.03.2024 | 69,76 | 69,86 | 69,16 | 69,20 | -0,14% | 282,00 |
| 29.02.2024 | 68,86 | 69,64 | 68,56 | 69,30 | 1,79% | 377,00 |
| 28.02.2024 | 68,50 | 69,00 | 68,08 | 68,08 | -0,38% | 382,00 |
| 27.02.2024 | 67,00 | 69,84 | 66,60 | 68,34 | 1,39% | 1.146,00 |
| 26.02.2024 | 67,08 | 67,48 | 66,86 | 67,40 | -0,47% | 544,00 |
| 23.02.2024 | 68,02 | 68,02 | 67,24 | 67,72 | -0,41% | 469,00 |
| 22.02.2024 | 67,52 | 68,00 | 67,00 | 68,00 | 0,59% | 1.108,00 |
| 21.02.2024 | 67,44 | 67,88 | 67,44 | 67,60 | 1,23% | 298,00 |
| 20.02.2024 | 66,62 | 66,88 | 66,50 | 66,78 | 0,36% | 359,00 |
| 19.02.2024 | 66,58 | 67,14 | 66,54 | 66,54 | -0,24% | 197,00 |
| 16.02.2024 | 65,76 | 66,70 | 65,76 | 66,70 | 1,00% | 341,00 |
| 15.02.2024 | 64,76 | 66,04 | 64,14 | 66,04 | 3,28% | 90,00 |
| 14.02.2024 | 64,70 | 65,26 | 63,94 | 63,94 | -1,57% | 300,00 |
| 13.02.2024 | 65,36 | 65,36 | 64,96 | 64,96 | 0,31% | 45,00 |
| 12.02.2024 | 63,72 | 64,76 | 63,72 | 64,76 | 1,19% | 289,00 |
| 09.02.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 45,00 |
| 08.02.2024 | 63,88 | 64,30 | 63,88 | 64,00 | 1,33% | 399,00 |
| 07.02.2024 | 63,36 | 63,48 | 62,98 | 63,16 | -0,47% | 112,00 |
| 06.02.2024 | 63,06 | 63,46 | 63,06 | 63,46 | 1,18% | 66,00 |
| 05.02.2024 | 63,22 | 63,28 | 62,46 | 62,72 | -1,17% | 504,00 |
| 02.02.2024 | 63,06 | 63,46 | 62,98 | 63,46 | 0,70% | 243,00 |
| 01.02.2024 | 63,58 | 63,58 | 63,02 | 63,02 | -1,72% | 188,00 |
| 30.01.2024 | 64,12 | 64,12 | 64,12 | 64,12 | -0,12% | 50,00 |
| 29.01.2024 | 64,26 | 64,50 | 64,20 | 64,20 | -1,02% | 520,00 |
| 26.01.2024 | 64,86 | 64,86 | 64,86 | 64,86 | 0,40% | 22,00 |
| 25.01.2024 | 63,12 | 64,60 | 63,12 | 64,60 | 1,89% | 531,00 |
| 24.01.2024 | 63,72 | 63,90 | 62,94 | 63,40 | -1,03% | 861,00 |
| 23.01.2024 | 63,80 | 64,06 | 63,80 | 64,06 | 0,41% | 82,00 |
| 22.01.2024 | 64,12 | 64,46 | 63,80 | 63,80 | -1,27% | 1.160,00 |
| 19.01.2024 | 65,36 | 65,36 | 64,62 | 64,62 | -1,58% | 39,00 |
| 18.01.2024 | 64,30 | 65,66 | 63,98 | 65,66 | 2,59% | 2.170,00 |
| 17.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,13% | 461,00 |
| 16.01.2024 | 64,22 | 64,32 | 63,92 | 63,92 | -0,53% | 192,00 |
| 15.01.2024 | 64,70 | 64,72 | 64,26 | 64,26 | 0,16% | 42,00 |
| 12.01.2024 | 64,68 | 64,68 | 64,10 | 64,16 | -0,50% | 743,00 |
| 11.01.2024 | 64,46 | 64,48 | 64,46 | 64,48 | -0,56% | 22,00 |
| 10.01.2024 | 64,84 | 64,84 | 64,84 | 64,84 | 0,56% | 15,00 |
| 09.01.2024 | 64,76 | 65,02 | 64,40 | 64,48 | 0,69% | 691,00 |
| 08.01.2024 | 65,52 | 65,52 | 63,82 | 64,04 | -1,60% | 484,00 |
| 05.01.2024 | 64,82 | 65,52 | 64,82 | 65,08 | -0,94% | 549,00 |
| 04.01.2024 | 65,94 | 66,00 | 65,48 | 65,70 | 0,77% | 335,00 |
| 03.01.2024 | 64,54 | 65,20 | 64,54 | 65,20 | -0,15% | 370,00 |
| 02.01.2024 | 63,92 | 65,30 | 63,86 | 65,30 | 2,67% | 480,00 |
| 29.12.2023 | 63,60 | 63,60 | 63,60 | 63,60 | 0,19% | 60,00 |
| 28.12.2023 | 63,64 | 63,98 | 63,32 | 63,48 | -0,72% | 460,00 |
| 27.12.2023 | 64,16 | 64,40 | 63,88 | 63,94 | 0,31% | 510,00 |
| 22.12.2023 | 63,48 | 63,90 | 63,48 | 63,74 | 1,98% | 287,00 |
| 21.12.2023 | 62,50 | 62,50 | 62,26 | 62,50 | -1,45% | 57,00 |
| 20.12.2023 | 63,32 | 63,42 | 63,16 | 63,42 | 1,02% | 116,00 |
| 19.12.2023 | 62,70 | 62,78 | 62,70 | 62,78 | -0,35% | 185,00 |
| 18.12.2023 | 62,56 | 63,00 | 62,56 | 63,00 | 1,32% | 133,00 |
| 15.12.2023 | 63,02 | 63,02 | 62,06 | 62,18 | -0,10% | 170,00 |
| 14.12.2023 | 61,72 | 62,24 | 61,72 | 62,24 | 0,97% | 438,00 |
| 13.12.2023 | 61,10 | 61,64 | 61,10 | 61,64 | 1,55% | 229,00 |
| 12.12.2023 | 62,64 | 62,64 | 60,70 | 60,70 | -2,88% | 270,00 |
| 11.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 33,00 |
| 08.12.2023 | 62,60 | 63,00 | 62,60 | 63,00 | 1,19% | 513,00 |
| 07.12.2023 | 63,28 | 63,86 | 62,26 | 62,26 | -2,51% | 434,00 |
| 06.12.2023 | 64,50 | 64,50 | 63,86 | 63,86 | -1,24% | 854,00 |
| 05.12.2023 | 64,58 | 64,66 | 64,48 | 64,66 | -0,52% | 749,00 |