Holen Sie sich die Stockscreener-App
83.24
0.88%
0.73
Handel nachbörslich:
83.25
0.01
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $83.82 | $81.67 | $2.15 | 3,901,294.0 | +0.88% |
| 2025-06-02 | $82.75 | $80.46 | $2.29 | 4,111,047.0 | +2.07% |
| 2025-05-30 | $80.84 | $79.08 | $1.76 | 8,059,877.0 | +0.20% |
| 2025-05-29 | $80.70 | $79.24 | $1.46 | 3,398,432.0 | +0.11% |
| 2025-05-28 | $82.38 | $80.48 | $1.90 | 3,569,845.0 | -1.41% |
| 2025-05-27 | $82.10 | $80.76 | $1.34 | 3,063,621.0 | +0.74% |
| 2025-05-23 | $81.51 | $80.31 | $1.20 | 2,101,431.0 | -0.28% |
| 2025-05-22 | $81.85 | $80.31 | $1.54 | 2,557,829.0 | -0.56% |
| 2025-05-21 | $83.71 | $81.72 | $1.99 | 2,724,880.0 | -2.25% |
| 2025-05-20 | $84.71 | $83.47 | $1.24 | 2,485,299.0 | -1.20% |
| 2025-05-19 | $85.07 | $83.78 | $1.29 | 2,319,758.0 | -1.10% |
| 2025-05-16 | $86.43 | $84.59 | $1.84 | 2,798,237.0 | -0.42% |
| 2025-05-15 | $86.10 | $84.70 | $1.40 | 3,276,636.0 | -0.67% |
| 2025-05-14 | $86.73 | $85.50 | $1.23 | 3,130,639.0 | +0.12% |
| 2025-05-13 | $87.98 | $84.99 | $2.99 | 3,356,467.0 | +1.73% |
| 2025-05-12 | $86.75 | $84.17 | $2.58 | 3,385,541.0 | +3.33% |
| 2025-05-09 | $83.94 | $82.07 | $1.87 | 2,884,566.0 | +0.06% |
| 2025-05-08 | $83.03 | $80.77 | $2.26 | 4,867,575.0 | +2.49% |
| 2025-05-07 | $80.63 | $79.06 | $1.57 | 3,284,628.0 | +1.21% |
| 2025-05-06 | $80.45 | $78.57 | $1.88 | 3,981,553.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $83.82 | $80.46 | $3.36 | 11,913,635.0 | +2.97% |
| 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% |
0.78%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):