Holen Sie sich die Stockscreener-App
79.00
1.22%
0.255
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 |
|---|---|---|---|---|---|
| 2026-01-29 | $81.43 | $78.70 | $2.73 | 3,947,186.0 | -0.24% |
| 2026-01-28 | $79.90 | $77.50 | $2.40 | 4,938,762.0 | +1.96% |
| 2026-01-27 | $78.25 | $76.71 | $1.54 | 6,345,880.0 | +0.31% |
| 2026-01-26 | $79.00 | $76.64 | $2.36 | 4,757,155.0 | -0.64% |
| 2026-01-23 | $80.03 | $77.82 | $2.21 | 5,342,859.0 | -0.71% |
| 2026-01-22 | $78.68 | $75.94 | $2.74 | 7,644,311.0 | +3.61% |
| 2026-01-21 | $76.31 | $75.08 | $1.23 | 3,305,347.0 | +2.38% |
| 2026-01-20 | $75.41 | $73.71 | $1.70 | 3,658,842.0 | -0.46% |
| 2026-01-16 | $74.63 | $72.42 | $2.21 | 4,614,724.0 | +1.43% |
| 2026-01-15 | $75.00 | $73.20 | $1.80 | 4,832,358.0 | -3.30% |
| 2026-01-14 | $76.72 | $74.34 | $2.38 | 4,925,019.0 | +2.15% |
| 2026-01-13 | $74.49 | $72.97 | $1.52 | 3,468,642.0 | +2.43% |
| 2026-01-12 | $73.34 | $72.11 | $1.23 | 3,841,145.0 | -0.29% |
| 2026-01-09 | $73.33 | $72.27 | $1.06 | 2,538,443.0 | +0.51% |
| 2026-01-08 | $72.99 | $70.41 | $2.58 | 3,284,797.0 | +2.28% |
| 2026-01-07 | $71.58 | $70.58 | $1.00 | 4,096,652.0 | -0.21% |
| 2026-01-06 | $73.54 | $70.63 | $2.91 | 4,647,357.0 | -3.77% |
| 2026-01-05 | $75.45 | $71.36 | $4.09 | 5,267,375.0 | -0.93% |
| 2026-01-02 | $74.98 | $72.55 | $2.43 | 2,245,469.0 | +1.14% |
| 2025-12-31 | $73.78 | $73.23 | $0.55 | 2,496,287.0 | -0.43% |
| 2025-12-30 | $74.12 | $73.69 | $0.432 | 2,160,753.0 | +0.22% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $81.43 | $70.41 | $11.02 | 83,702,323.0 | +7.58% |
Oneok Inc-Aktien (OKE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $76.85 | $70.70 | $6.15 | 79,105,095.0 | +1.37% |
| 2025-11 | $72.92 | $64.02 | $8.90 | 86,069,939.0 | +8.69% |
| 2025-10 | $73.61 | $65.89 | $7.72 | 87,517,731.0 | -8.18% |
| 2025-09 | $76.23 | $70.63 | $5.60 | 81,243,106.0 | -4.46% |
| 2025-08 | $80.31 | $72.18 | $8.13 | 75,430,498.0 | -6.98% |
| 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% |
1.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):