Deutsche Märkte öffnen in 8 Stunden 12 Minuten

ONEOK, Inc. (OKE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,47-2,34 (-3,61%)
Börsenschluss: 1:00PM EST
62,26 -0,21 (-0,34%)
Nachbörse: 04:23PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 202162,0563,0360,8162,4762,471.911.600
24. Nov. 202163,7064,9163,5264,8164,812.372.700
23. Nov. 202162,9364,2262,7764,0164,012.375.400
22. Nov. 202161,4062,9561,3061,9461,943.019.500
19. Nov. 202162,4562,8961,2161,3861,382.983.700
18. Nov. 202163,5064,0062,6263,5563,551.785.300
17. Nov. 202162,8064,0762,7463,5063,502.088.400
16. Nov. 202163,6063,8162,5763,1663,162.006.000
15. Nov. 202163,1063,6162,2763,3663,362.334.500
12. Nov. 202162,9163,3562,5063,0963,091.718.700
11. Nov. 202162,7563,5362,6263,3563,352.068.400
10. Nov. 202164,3264,8462,0462,8662,862.670.400
09. Nov. 202164,8764,8863,7564,6764,672.397.500
08. Nov. 202165,2965,5064,6064,8864,882.158.100
05. Nov. 202164,2964,7563,8964,7264,721.851.200
04. Nov. 202164,7164,9762,6363,4463,442.554.100
03. Nov. 202163,9065,6663,2863,9263,923.246.500
02. Nov. 202164,0064,5563,6364,0764,073.198.000
01. Nov. 202164,0064,3963,5064,1464,141.637.700
29. Okt. 202164,5564,7163,2863,6263,622.444.400
29. Okt. 20210.935 Dividende
28. Okt. 202165,0565,7664,8865,5064,561.744.100
27. Okt. 202165,4565,9364,9765,2164,281.975.300
26. Okt. 202166,0066,7865,7965,8564,912.060.600
25. Okt. 202165,3965,9965,1965,8764,931.771.900
22. Okt. 202164,3164,9263,6264,8163,882.285.000
21. Okt. 202164,8065,2463,6064,3163,393.054.700
20. Okt. 202165,0465,9264,7465,1364,201.702.400
19. Okt. 202165,4565,7764,8365,1464,211.748.100
18. Okt. 202165,5166,2964,6965,1964,262.919.600
15. Okt. 202165,0065,6964,9565,1264,191.960.600
14. Okt. 202164,1064,7763,7664,5563,631.924.400
13. Okt. 202162,2763,4261,7863,2762,372.036.300
12. Okt. 202162,0063,5161,6262,9562,052.165.700
11. Okt. 202162,3262,7861,6261,9061,021.885.500
08. Okt. 202161,1861,9160,9461,6360,751.455.400
07. Okt. 202160,2061,1960,1860,7559,881.924.600
06. Okt. 202159,5760,2658,5360,1059,242.414.400
05. Okt. 202161,0961,5859,8860,2259,362.351.200
04. Okt. 202160,0761,4859,8060,0659,203.036.500
01. Okt. 202158,3159,7057,7859,4558,602.052.400
30. Sept. 202159,0259,0257,9357,9957,162.663.300
29. Sept. 202158,5859,4657,9058,8157,972.228.100
28. Sept. 202159,4559,7858,0658,2857,452.713.300
27. Sept. 202158,3859,6758,1558,9058,063.343.400
24. Sept. 202157,1157,7456,8257,4756,653.197.700
23. Sept. 202155,9057,6755,4357,4656,643.559.000
22. Sept. 202154,0555,3954,0554,8554,072.257.700
21. Sept. 202153,8054,0852,8553,3152,552.838.500
20. Sept. 202153,6753,6752,1152,9952,234.309.100
17. Sept. 202155,3955,9554,9355,1754,384.598.700
16. Sept. 202155,7156,0755,0055,5754,782.389.800
15. Sept. 202153,3155,7353,2455,7154,913.784.700
14. Sept. 202153,8953,8952,6953,0552,291.748.000
13. Sept. 202153,1954,0053,0353,4152,652.243.600
10. Sept. 202153,0953,2052,4052,4951,741.560.300
09. Sept. 202152,1553,0851,7052,4051,651.545.700
08. Sept. 202152,7053,2852,1752,3651,611.454.900
07. Sept. 202152,8453,4752,3252,4751,721.983.300
03. Sept. 202153,3553,6952,8453,1752,411.207.500
02. Sept. 202152,4853,4252,4453,2952,531.557.100
01. Sept. 202152,5152,6852,0452,0851,341.643.800
31. Aug. 202152,8053,1052,3652,5251,772.946.100
30. Aug. 202153,9454,0553,0253,0452,281.578.900
27. Aug. 202153,1154,2453,0053,8453,071.726.300
26. Aug. 202153,3753,5852,5252,5551,801.490.400
25. Aug. 202152,9054,0252,6753,4652,701.738.900
24. Aug. 202152,2653,1752,1452,9652,202.220.800
23. Aug. 202151,5052,1151,1751,9851,242.374.800
20. Aug. 202148,9650,4448,8050,4349,712.129.500
19. Aug. 202149,8350,3448,5149,2748,573.274.100
18. Aug. 202151,0051,7250,4350,5649,841.961.600
17. Aug. 202151,2552,0850,4251,2850,552.137.300
16. Aug. 202151,9552,6051,5251,7551,011.976.000
13. Aug. 202153,3353,4952,3952,4551,701.244.200
12. Aug. 202152,9953,3952,5953,3752,611.719.700
11. Aug. 202152,7852,9852,1652,8352,081.460.400
10. Aug. 202152,0352,8151,8652,7051,951.676.200
09. Aug. 202152,0452,2951,4951,7551,011.963.200
06. Aug. 202152,7652,9452,1552,5651,811.606.700
05. Aug. 202152,0552,9251,7552,2151,462.313.900
04. Aug. 202150,6553,0850,3551,7250,984.506.500
03. Aug. 202151,2651,6450,1251,4350,702.759.500
02. Aug. 202152,0553,2651,2651,3550,621.864.300
30. Juli 202153,3853,9551,6651,9751,232.838.800
30. Juli 20210.935 Dividende
29. Juli 202153,8654,2753,5053,8052,112.022.600
28. Juli 202153,0053,8352,3253,3451,661.930.500
27. Juli 202153,2653,3552,2252,9251,262.274.500
26. Juli 202153,0154,1153,0053,8352,142.443.700
23. Juli 202152,8753,0652,0652,9551,292.178.500
22. Juli 202153,4453,4952,5253,0951,421.666.200
21. Juli 202153,4054,4553,1653,4651,782.716.500
20. Juli 202150,5852,8450,2552,3850,733.405.700
19. Juli 202151,6551,9649,7550,2048,625.003.600
16. Juli 202154,8854,9853,2353,3151,641.882.400
15. Juli 202154,2554,8153,9054,4752,762.497.900
14. Juli 202156,1856,5654,5454,8853,162.144.700
13. Juli 202156,5656,8655,8655,9254,161.995.400
12. Juli 202156,8157,4356,5456,9255,131.690.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...