Holen Sie sich die Stockscreener-App
79.85
1.15%
0.86
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt OKE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Oneok Inc-Aktien (OKE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-04 | $79.97 | $78.83 | $1.14 | 2,598,289.0 | +1.12% |
| 2025-08-01 | $80.31 | $77.75 | $2.56 | 3,669,991.0 | -3.80% |
| 2025-07-31 | $83.05 | $81.30 | $1.75 | 4,207,580.0 | -0.10% |
| 2025-07-30 | $83.31 | $81.70 | $1.61 | 3,206,159.0 | -1.53% |
| 2025-07-29 | $83.58 | $82.15 | $1.43 | 3,244,919.0 | +2.03% |
| 2025-07-28 | $82.60 | $81.46 | $1.14 | 2,334,585.0 | +0.33% |
| 2025-07-25 | $82.21 | $81.29 | $0.9208 | 3,121,779.0 | -0.57% |
| 2025-07-24 | $82.63 | $81.33 | $1.30 | 3,423,799.0 | +0.42% |
| 2025-07-23 | $81.70 | $81.36 | $0.34 | 1,296,944.0 | +1.15% |
| 2025-07-22 | $81.43 | $79.92 | $1.51 | 3,029,038.0 | +0.45% |
| 2025-07-21 | $83.49 | $80.24 | $3.25 | 3,666,388.0 | -3.51% |
| 2025-07-18 | $83.91 | $81.64 | $2.27 | 4,526,290.0 | +2.54% |
| 2025-07-17 | $81.37 | $79.10 | $2.27 | 3,349,560.0 | +2.61% |
| 2025-07-16 | $80.20 | $78.95 | $1.25 | 3,479,796.0 | -0.96% |
| 2025-07-15 | $81.78 | $79.74 | $2.04 | 2,565,969.0 | -2.01% |
| 2025-07-14 | $81.68 | $80.72 | $0.96 | 2,585,630.0 | +0.30% |
| 2025-07-11 | $81.44 | $80.44 | $1.00 | 2,315,816.0 | +0.53% |
| 2025-07-10 | $81.09 | $80.07 | $1.02 | 2,666,321.0 | -0.31% |
| 2025-07-09 | $82.00 | $80.75 | $1.25 | 3,242,309.0 | -0.54% |
| 2025-07-08 | $81.64 | $79.69 | $1.95 | 4,154,517.0 | +1.78% |
Oneok Inc-Aktien (OKE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oneok Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OKE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oneok Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oneok Inc-Aktien (OKE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $80.31 | $77.75 | $2.56 | 6,268,280.0 | -2.72% |
| 2025-07 | $83.91 | $78.95 | $4.96 | 69,029,337.0 | +0.59% |
| 2025-06 | $85.15 | $79.09 | $6.06 | 85,933,346.0 | +0.98% |
| 2025-05 | $87.98 | $78.57 | $9.41 | 75,614,275.0 | -1.61% |
| 2025-04 | $100.6 | $75.47 | $25.09 | 96,230,668.0 | -17.19% |
| 2025-03 | $103.6 | $87.36 | $16.28 | 74,064,457.0 | -1.17% |
| 2025-02 | $100.4 | $92.36 | $8.08 | 72,497,327.0 | +3.31% |
| 2025-01 | $111.0 | $96.82 | $14.20 | 76,358,592.0 | -3.22% |
Oneok Inc-Aktien (OKE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $97.22 | $16.41 | 52,924,340.0 | -11.29% |
| 2024-11 | $118.1 | $92.83 | $25.24 | 67,742,451.0 | +17.26% |
| 2024-10 | $98.43 | $90.00 | $8.43 | 51,352,507.0 | +6.31% |
| 2024-09 | $96.05 | $88.74 | $7.31 | 56,586,383.0 | -1.33% |
| 2024-08 | $92.61 | $76.91 | $15.70 | 57,415,303.0 | +10.84% |
| 2024-07 | $86.20 | $80.95 | $5.25 | 44,942,434.0 | +2.18% |
| 2024-06 | $81.64 | $77.80 | $3.84 | 50,198,213.0 | +0.68% |
| 2024-05 | $83.31 | $76.23 | $7.08 | 48,863,726.0 | +2.38% |
| 2024-04 | $81.81 | $76.29 | $5.52 | 56,506,798.0 | -1.31% |
| 2024-03 | $80.53 | $74.81 | $5.72 | 59,097,499.0 | +6.72% |
| 2024-02 | $75.68 | $67.05 | $8.63 | 63,188,012.0 | +10.07% |
| 2024-01 | $72.52 | $68.20 | $4.31 | 66,645,585.0 | -2.81% |
Oneok Inc-Aktien (OKE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $71.44 | $65.49 | $5.95 | 90,793,861.0 | +1.99% |
| 2023-11 | $68.94 | $63.33 | $5.61 | 67,849,458.0 | +5.60% |
| 2023-10 | $70.56 | $60.58 | $9.98 | 92,057,054.0 | +2.79% |
| 2023-09 | $68.73 | $63.03 | $5.70 | 170,191,956.0 | -2.71% |
| 2023-08 | $66.93 | $63.05 | $3.88 | 51,515,456.0 | -2.74% |
| 2023-07 | $68.12 | $60.52 | $7.60 | 51,438,518.0 | +8.62% |
| 2023-06 | $62.46 | $56.21 | $6.25 | 66,205,879.0 | +8.93% |
| 2023-05 | $65.92 | $55.91 | $10.01 | 89,767,760.0 | -13.38% |
| 2023-04 | $67.48 | $64.09 | $3.39 | 36,285,194.0 | +2.94% |
| 2023-03 | $68.80 | $57.14 | $11.66 | 65,402,168.0 | -2.92% |
| 2023-02 | $70.68 | $65.22 | $5.46 | 44,552,598.0 | -4.42% |
| 2023-01 | $71.57 | $63.24 | $8.33 | 48,932,451.0 | +4.23% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):