Holen Sie sich die Stockscreener-App
74.81
0.09%
-0.03
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $75.65 | $74.60 | $1.05 | 801,464.0 | -0.03% |
| 2025-08-22 | $75.44 | $74.21 | $1.23 | 2,379,961.0 | +1.11% |
| 2025-08-21 | $74.56 | $73.50 | $1.06 | 3,339,586.0 | +0.46% |
| 2025-08-20 | $74.05 | $72.98 | $1.07 | 2,714,500.0 | +0.24% |
| 2025-08-19 | $73.69 | $72.18 | $1.51 | 2,381,819.0 | +0.63% |
| 2025-08-18 | $73.76 | $72.75 | $1.01 | 2,516,540.0 | -1.20% |
| 2025-08-15 | $75.44 | $73.85 | $1.59 | 3,669,822.0 | -1.16% |
| 2025-08-14 | $75.53 | $74.07 | $1.46 | 3,106,701.0 | -0.70% |
| 2025-08-13 | $75.35 | $73.71 | $1.64 | 3,501,979.0 | +1.73% |
| 2025-08-12 | $74.34 | $73.02 | $1.33 | 3,453,785.0 | +0.54% |
| 2025-08-11 | $75.01 | $73.51 | $1.50 | 3,679,531.0 | -1.09% |
| 2025-08-08 | $76.02 | $74.42 | $1.60 | 3,158,763.0 | -1.35% |
| 2025-08-07 | $76.96 | $75.39 | $1.56 | 3,414,513.0 | +0.33% |
| 2025-08-06 | $77.00 | $74.87 | $2.13 | 4,757,496.0 | -0.62% |
| 2025-08-05 | $79.26 | $74.23 | $5.03 | 9,319,482.0 | -5.17% |
| 2025-08-04 | $79.97 | $78.83 | $1.14 | 3,434,967.0 | +1.06% |
| 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% |
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 | $72.18 | $8.13 | 59,300,900.0 | -8.88% |
| 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% |
0.45%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):