ONEOK, Inc. OKE
NYSE · Vereinigte Staaten · Industriedienstleistungen
$85,27-1,59 (-1,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85,27 | -1,83 % | $87,60 | $87,78 | $85,18 | 3,74M |
| 2026-09-29 | $86,86 | -1,99 % | $87,59 | $88,10 | $86,06 | 4,43M |
| 2026-09-28 | $88,62 | -0,01 % | $89,60 | $89,63 | $88,28 | 3,30M |
| 2026-09-25 | $88,63 | -2,80 % | $90,70 | $90,72 | $87,74 | 2,94M |
| 2026-09-24 | $91,18 | +0,71 % | $91,51 | $92,16 | $90,37 | 2,70M |
| 2026-09-23 | $90,54 | +0,50 % | $90,75 | $91,90 | $89,90 | 3,04M |
| 2026-09-22 | $90,09 | -1,86 % | $91,43 | $92,81 | $90,09 | 3,34M |
| 2026-09-21 | $91,80 | -1,78 % | $92,58 | $93,11 | $91,63 | 3,26M |
| 2026-09-18 | $93,46 | +0,26 % | $92,63 | $95,01 | $92,28 | 12,08M |
| 2026-09-17 | $93,22 | +0,56 % | $92,15 | $94,05 | $91,75 | 3,50M |
| 2026-09-16 | $92,70 | -2,13 % | $93,35 | $94,43 | $91,88 | 2,98M |
| 2026-09-15 | $94,72 | -2,32 % | $96,88 | $97,66 | $94,42 | 4,16M |
| 2026-09-14 | $96,97 | +0,36 % | $97,60 | $99,04 | $95,97 | 3,72M |
| 2026-09-11 | $96,62 | +0,94 % | $96,06 | $97,19 | $95,47 | 2,81M |
| 2026-09-10 | $95,72 | -0,10 % | $96,67 | $96,67 | $94,96 | 2,34M |
| 2026-09-09 | $95,82 | -1,73 % | $98,94 | $99,30 | $95,20 | 4,24M |
| 2026-09-08 | $97,51 | +2,18 % | $96,10 | $97,83 | $95,00 | 2,96M |
| 2026-09-04 | $95,43 | -0,33 % | $94,90 | $95,59 | $94,08 | 3,42M |
| 2026-09-03 | $95,75 | -0,27 % | $96,46 | $96,90 | $95,45 | 2,39M |
| 2026-09-02 | $96,01 | +0,33 % | $95,16 | $96,72 | $94,41 | 3,56M |
| 2026-09-01 | $95,69 | -0,33 % | $97,70 | $99,85 | $95,28 | 4,36M |
| 2026-08-31 | $96,01 | +1,32 % | $96,49 | $97,48 | $94,51 | 5,21M |
| 2026-08-28 | $94,76 | +0,04 % | $95,25 | $95,88 | $94,55 | 2,61M |
| 2026-08-27 | $94,72 | -0,19 % | $94,39 | $95,41 | $92,90 | 2,56M |
| 2026-08-26 | $94,90 | +3,49 % | $91,40 | $95,03 | $91,13 | 3,35M |
| 2026-08-25 | $91,70 | -1,42 % | $91,96 | $92,94 | $91,66 | 2,98M |
| 2026-08-24 | $93,02 | -0,33 % | $93,29 | $93,95 | $92,16 | 3,12M |
| 2026-08-21 | $93,33 | -1,34 % | $95,05 | $95,34 | $92,91 | 3,11M |
| 2026-08-20 | $94,60 | -1,47 % | $97,04 | $97,55 | $94,41 | 2,74M |
| 2026-08-19 | $96,01 | -1,09 % | $97,68 | $97,90 | $95,33 | 3,23M |
| 2026-08-18 | $97,07 | +1,84 % | $96,54 | $97,90 | $96,33 | 5,34M |
| 2026-08-17 | $95,32 | +0,35 % | $95,17 | $95,48 | $94,32 | 3,82M |
| 2026-08-14 | $94,99 | +2,54 % | $93,50 | $95,05 | $92,82 | 2,48M |
| 2026-08-13 | $92,64 | +0,18 % | $91,96 | $93,45 | $91,66 | 3,48M |
| 2026-08-12 | $92,47 | +1,04 % | $90,93 | $92,49 | $90,84 | 3,42M |
| 2026-08-11 | $91,52 | +1,31 % | $90,28 | $91,86 | $89,93 | 3,34M |
| 2026-08-10 | $90,34 | +4,54 % | $87,32 | $90,37 | $87,32 | 3,09M |
| 2026-08-07 | $86,42 | -1,72 % | $86,87 | $88,23 | $86,20 | 2,74M |
| 2026-08-06 | $87,93 | +0,79 % | $88,82 | $89,01 | $86,74 | 5,21M |
| 2026-08-05 | $87,24 | -0,47 % | $87,85 | $87,96 | $85,28 | 3,98M |
| 2026-08-04 | $87,65 | -0,67 % | $87,67 | $87,73 | $83,48 | 7,16M |
| 2026-08-03 | $88,24 | -2,83 % | $88,44 | $88,80 | $87,45 | 4,53M |
| 2026-07-31 | $90,81 | +1,95 % | $89,30 | $90,94 | $88,74 | 5,14M |
| 2026-07-30 | $89,07 | -1,03 % | $89,03 | $89,74 | $88,19 | 3,11M |
| 2026-07-29 | $90,00 | +1,35 % | $90,26 | $91,31 | $89,19 | 3,00M |
| 2026-07-28 | $88,80 | -0,74 % | $89,52 | $90,18 | $87,64 | 4,00M |
| 2026-07-27 | $89,46 | -3,97 % | $90,86 | $91,72 | $89,39 | 4,02M |
| 2026-07-24 | $93,16 | -0,08 % | $93,47 | $95,88 | $93,07 | 4,44M |
| 2026-07-23 | $93,23 | +1,61 % | $93,00 | $93,54 | $92,42 | 3,12M |
| 2026-07-22 | $91,75 | -0,09 % | $93,01 | $93,03 | $91,56 | 3,67M |
| 2026-07-21 | $91,83 | -1,85 % | $93,56 | $93,98 | $91,62 | 3,81M |
| 2026-07-20 | $93,56 | +0,04 % | $93,57 | $94,94 | $93,31 | 3,29M |
| 2026-07-17 | $93,52 | +0,56 % | $93,51 | $94,00 | $92,72 | 3,37M |
| 2026-07-16 | $93,00 | +2,16 % | $91,33 | $93,77 | $90,89 | 3,00M |
| 2026-07-15 | $91,03 | -0,95 % | $91,80 | $92,34 | $90,20 | 3,19M |
| 2026-07-14 | $91,90 | -0,31 % | $92,05 | $93,13 | $90,60 | 3,04M |
| 2026-07-13 | $92,19 | +2,52 % | $91,49 | $93,08 | $91,05 | 3,59M |
| 2026-07-10 | $89,92 | +0,47 % | $90,31 | $90,50 | $88,33 | 2,42M |
| 2026-07-09 | $89,50 | -1,82 % | $90,88 | $91,14 | $89,43 | 2,73M |
| 2026-07-08 | $91,16 | +0,54 % | $91,13 | $92,10 | $89,94 | 3,27M |
| 2026-07-07 | $90,67 | +3,71 % | $88,48 | $91,39 | $88,45 | 2,65M |
| 2026-07-06 | $87,43 | -0,46 % | $87,75 | $88,42 | $86,80 | 3,12M |
| 2026-07-02 | $87,83 | +2,45 % | $86,65 | $88,03 | $86,03 | 3,06M |
| 2026-07-01 | $85,73 | -1,39 % | $86,53 | $87,11 | $85,45 | 3,18M |
| 2026-06-30 | $86,94 | -2,02 % | $88,85 | $89,62 | $86,90 | 6,65M |
| 2026-06-29 | $88,73 | -0,55 % | $89,89 | $90,04 | $88,32 | 3,62M |
| 2026-06-26 | $89,22 | -0,34 % | $89,64 | $90,49 | $89,01 | 5,99M |
| 2026-06-25 | $89,52 | +2,53 % | $86,87 | $89,94 | $86,82 | 2,97M |
| 2026-06-24 | $87,31 | -0,85 % | $87,00 | $87,66 | $86,11 | 3,31M |
| 2026-06-23 | $88,06 | +2,05 % | $86,36 | $88,19 | $85,65 | 3,94M |
| 2026-06-22 | $86,29 | +1,48 % | $85,02 | $86,41 | $84,15 | 5,01M |
| 2026-06-18 | $85,03 | -0,64 % | $84,68 | $85,29 | $83,08 | 9,50M |
| 2026-06-17 | $85,58 | -0,85 % | $85,96 | $86,54 | $85,18 | 3,23M |
| 2026-06-16 | $86,31 | -1,30 % | $86,49 | $87,39 | $85,49 | 3,71M |
| 2026-06-15 | $87,45 | -3,47 % | $87,42 | $88,98 | $86,14 | 3,95M |
| 2026-06-12 | $90,59 | +1,56 % | $88,90 | $91,58 | $88,49 | 3,02M |
| 2026-06-11 | $89,20 | -1,51 % | $91,29 | $92,14 | $89,15 | 3,66M |
| 2026-06-10 | $90,57 | +3,17 % | $88,44 | $91,54 | $88,37 | 2,96M |
| 2026-06-09 | $87,79 | -0,41 % | $87,68 | $88,38 | $86,57 | 2,58M |
| 2026-06-08 | $88,15 | -0,11 % | $88,52 | $89,48 | $87,85 | 2,21M |
| 2026-06-05 | $88,25 | -0,79 % | $88,83 | $89,65 | $88,04 | 2,63M |
| 2026-06-04 | $88,95 | +2,54 % | $86,99 | $89,52 | $86,53 | 3,48M |
| 2026-06-03 | $86,75 | +0,03 % | $86,77 | $88,69 | $86,69 | 3,68M |
| 2026-06-02 | $86,72 | +2,08 % | $84,95 | $86,85 | $84,95 | 2,28M |
| 2026-06-01 | $84,95 | +1,20 % | $84,92 | $86,72 | $84,51 | 3,09M |
| 2026-05-29 | $83,94 | -3,54 % | $86,00 | $87,00 | $83,57 | 8,26M |
| 2026-05-28 | $87,02 | -1,35 % | $89,25 | $89,51 | $87,01 | 3,68M |
| 2026-05-27 | $88,21 | -2,47 % | $89,28 | $89,93 | $88,05 | 3,53M |
| 2026-05-26 | $90,44 | -3,82 % | $93,54 | $93,84 | $90,36 | 4,57M |
| 2026-05-22 | $94,03 | +1,52 % | $92,81 | $94,42 | $92,41 | 3,10M |