Holen Sie sich die Stockscreener-App
98.48
0.20%
-0.20
Handel nachbörslich:
98.15
-0.33
-0.34%
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $99.12 | $97.29 | $1.83 | 2,167,553.0 | -0.20% |
| 2025-03-27 | $101.3 | $98.23 | $3.04 | 2,503,377.0 | -2.55% |
| 2025-03-26 | $103.6 | $100.9 | $2.72 | 2,664,327.0 | -1.09% |
| 2025-03-25 | $103.6 | $102.2 | $1.46 | 2,614,026.0 | +0.08% |
| 2025-03-24 | $102.7 | $99.77 | $2.96 | 2,868,312.0 | +2.98% |
| 2025-03-21 | $100.5 | $98.67 | $1.80 | 8,650,382.0 | -1.30% |
| 2025-03-20 | $101.0 | $99.09 | $1.87 | 2,555,935.0 | +0.60% |
| 2025-03-19 | $100.9 | $98.34 | $2.55 | 2,989,758.0 | +2.08% |
| 2025-03-18 | $99.72 | $97.68 | $2.04 | 2,538,857.0 | -0.44% |
| 2025-03-17 | $99.46 | $96.17 | $3.28 | 2,634,169.0 | +2.08% |
| 2025-03-14 | $96.88 | $93.90 | $2.98 | 2,700,861.0 | +3.13% |
| 2025-03-13 | $94.72 | $92.60 | $2.12 | 3,863,119.0 | +0.57% |
| 2025-03-12 | $94.80 | $92.78 | $2.02 | 3,078,480.0 | +0.38% |
| 2025-03-11 | $93.63 | $91.54 | $2.09 | 5,341,944.0 | +1.31% |
| 2025-03-10 | $92.59 | $88.47 | $4.12 | 5,720,899.0 | +2.07% |
| 2025-03-07 | $90.48 | $87.36 | $3.12 | 3,834,814.0 | -0.19% |
| 2025-03-06 | $91.38 | $88.57 | $2.82 | 4,442,429.0 | -2.32% |
| 2025-03-05 | $93.50 | $90.41 | $3.09 | 4,190,456.0 | -2.05% |
| 2025-03-04 | $95.03 | $93.52 | $1.51 | 1,529,535.0 | -3.07% |
| 2025-03-03 | $101.5 | $96.00 | $5.48 | 3,461,127.0 | -3.62% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $103.6 | $87.36 | $16.28 | 72,517,913.0 | -1.90% |
| 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% |
0.90%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):