Deutsche Märkte geschlossen

ONEOK, Inc. (OKE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
56,32+2,77 (+5,17%)
Börsenschluss: 04:00PM EDT
56,32 0,00 (0,00%)
Nachbörse: 04:21PM EDT
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202254,5756,3854,3456,3256,322.566.502
03. Okt. 202252,9553,8552,7253,5553,552.579.100
30. Sept. 202251,8252,2751,0351,2451,243.876.400
29. Sept. 202252,4452,4450,7551,9851,983.203.500
28. Sept. 202251,4053,1350,8952,9452,943.812.400
27. Sept. 202251,5952,3650,5650,9850,983.008.300
26. Sept. 202252,4452,7650,5050,5850,583.765.800
23. Sept. 202255,7255,7651,8852,7652,764.643.700
22. Sept. 202259,0959,1357,5957,6257,622.168.900
21. Sept. 202260,7160,7958,4258,4358,432.874.500
20. Sept. 202260,5460,6059,0659,7059,701.999.400
19. Sept. 202258,7560,9058,7360,9060,901.851.900
16. Sept. 202262,0762,2159,5060,2260,225.467.300
15. Sept. 202262,2863,6262,0762,4662,462.628.800
14. Sept. 202262,1763,9762,1663,4463,443.735.100
13. Sept. 202262,5663,3161,3161,6861,683.225.200
12. Sept. 202263,2264,1362,7763,8763,871.572.600
09. Sept. 202262,2362,7761,8062,4962,491.352.900
08. Sept. 202260,3661,3560,0561,3161,311.687.000
07. Sept. 202258,7760,5558,3660,3860,381.898.100
06. Sept. 202261,1361,2259,3759,5659,561.947.200
02. Sept. 202260,9561,5660,1760,5560,552.502.900
01. Sept. 202260,5360,5658,9359,5259,522.535.700
31. Aug. 202261,9162,6061,0261,2361,233.672.200
30. Aug. 202263,7363,7362,8963,0363,031.848.400
29. Aug. 202264,5565,3264,2064,5064,501.475.900
26. Aug. 202266,6566,8364,8464,8464,841.650.700
25. Aug. 202266,4266,8665,9966,6566,651.928.400
24. Aug. 202264,9166,2864,6666,1166,112.441.500
23. Aug. 202264,2965,3464,1664,8064,802.008.000
22. Aug. 202263,4663,8262,9263,5063,501.954.500
19. Aug. 202264,1164,3663,7263,9563,951.478.200
18. Aug. 202263,4364,3863,4364,3064,301.739.100
17. Aug. 202262,9263,6362,3062,9662,961.828.900
16. Aug. 202263,6564,0463,0363,3063,301.840.600
15. Aug. 202262,8463,7962,3063,4863,481.934.000
12. Aug. 202264,7264,9064,1464,3564,352.113.700
11. Aug. 202263,2465,4162,9664,9664,963.234.900
10. Aug. 202261,9562,4661,2362,2662,262.251.600
09. Aug. 202259,5761,5959,5061,3861,383.121.200
08. Aug. 202258,7860,0658,7859,2159,212.631.300
05. Aug. 202257,2058,7356,7558,5558,552.365.700
04. Aug. 202258,6258,6257,5357,6257,622.583.600
03. Aug. 202259,3059,7058,3058,9858,982.370.800
02. Aug. 202258,9959,3057,5758,8158,813.496.500
01. Aug. 202258,9959,4057,8559,1259,122.314.700
29. Juli 202260,1160,5759,4759,7459,742.843.700
28. Juli 202260,8860,9759,2660,3760,372.203.700
27. Juli 202260,3760,5559,4360,2960,292.144.100
26. Juli 202259,6260,4059,3760,0460,042.589.200
25. Juli 202258,6059,2957,8859,1459,142.579.900
22. Juli 202258,8359,2857,5857,9957,991.474.500
21. Juli 202256,9458,4156,2358,4058,402.752.200
20. Juli 202258,0358,8957,4758,4358,432.065.900
19. Juli 202257,0058,6557,0058,3658,362.111.200
18. Juli 202256,5057,4056,4356,9656,962.211.400
15. Juli 202255,9856,1154,9755,7055,701.963.400
14. Juli 202253,3654,9352,7654,8554,853.525.100
13. Juli 202254,0055,6154,0055,0355,031.857.500
12. Juli 202254,6955,5054,1955,0055,002.159.300
11. Juli 202255,9856,0754,5955,7855,782.911.900
08. Juli 202256,8457,4055,7756,8256,822.253.600
07. Juli 202255,4156,8455,4156,5156,512.539.800
06. Juli 202254,3855,5652,9654,2354,234.450.000
05. Juli 202255,5355,5953,2755,1055,103.492.400
01. Juli 202255,8557,0054,4456,7556,753.130.800
30. Juni 202255,0056,0654,6555,5055,503.841.700
29. Juni 202257,8357,9055,8056,1356,132.572.300
28. Juni 202257,8758,9056,6956,9856,983.288.000
27. Juni 202255,1057,0855,1056,6756,673.580.600
24. Juni 202254,1755,0253,5554,5754,574.258.300
23. Juni 202254,1454,3252,1953,3153,313.352.200
22. Juni 202253,4254,7952,7253,8253,823.740.800
21. Juni 202254,7456,0854,3755,5455,543.820.300
17. Juni 202255,5856,1752,3553,3953,398.283.500
16. Juni 202258,0558,3155,3955,7355,734.979.100
15. Juni 202260,4261,0858,2659,6959,693.090.600
14. Juni 202261,4562,1659,6960,3960,392.810.400
13. Juni 202263,0063,1060,3361,1061,103.858.800
10. Juni 202265,0065,5263,8564,7464,742.587.700
09. Juni 202268,2468,3366,1266,1966,191.747.700
08. Juni 202268,9669,7268,0368,4968,491.976.400
07. Juni 202266,9069,1766,7669,1469,142.094.000
06. Juni 202267,7167,8966,8467,1467,141.525.600
03. Juni 202267,4067,6666,8067,2767,271.539.900
02. Juni 202266,5267,6566,2967,4167,411.715.100
01. Juni 202266,3567,3965,3366,8566,852.558.000
31. Mai 202267,4167,8565,4665,8565,855.397.500
27. Mai 202265,6167,1065,3867,0567,051.752.700
26. Mai 202265,6066,2365,4165,8265,821.820.900
25. Mai 202263,8965,2163,8065,1465,143.153.200
24. Mai 202263,1463,8862,1963,7363,732.199.900
23. Mai 202264,1864,3263,2363,5663,562.407.700
20. Mai 202263,8064,0762,1463,5463,542.212.300
19. Mai 202263,4164,5562,9663,2963,292.294.800
18. Mai 202266,8566,8764,0764,7964,792.552.300
17. Mai 202265,8866,7565,0566,5766,572.398.700
16. Mai 202264,8265,8464,7765,1965,191.935.900
13. Mai 202263,8364,9763,5964,6564,652.148.900
12. Mai 202261,9263,0661,3562,7962,792.651.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...