Deutsche Märkte schließen in 54 Minuten

ONEOK, Inc. (OKE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,01-0,57 (-0,83%)
Ab 10:36AM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202368,5568,5967,9868,0168,01471.883
26. Jan. 202369,7569,8368,6969,5469,542.372.900
25. Jan. 202368,9069,1167,7769,0469,042.782.600
24. Jan. 202367,5969,7264,4969,5169,512.974.000
23. Jan. 202370,0070,4169,3169,7369,732.127.400
20. Jan. 202369,7670,1368,9369,7169,712.210.700
19. Jan. 202368,3370,1568,0069,6069,603.154.200
18. Jan. 202370,8771,1968,5368,6568,651.828.800
17. Jan. 202371,0071,5769,6770,1270,122.365.100
13. Jan. 202370,7170,9470,2070,8370,831.598.300
12. Jan. 202370,4371,3969,9470,9370,932.537.300
11. Jan. 202369,7170,2469,0970,0970,092.565.200
10. Jan. 202368,3469,3867,4669,3169,312.697.000
09. Jan. 202367,4168,0467,0367,6967,692.321.500
06. Jan. 202365,7567,0265,6366,5766,571.968.700
05. Jan. 202364,0565,2363,7664,8364,832.319.100
04. Jan. 202363,3464,9363,2464,4464,442.833.900
03. Jan. 202365,6465,9263,2663,9463,942.847.900
30. Dez. 202265,5565,9365,2165,7065,701.921.600
29. Dez. 202264,4566,3364,2365,9565,951.276.400
28. Dez. 202266,0266,0964,3264,5164,511.298.700
27. Dez. 202265,7866,3465,4366,0966,091.566.700
23. Dez. 202264,3665,5864,2965,5665,561.419.800
22. Dez. 202264,6464,7962,6764,1164,111.973.700
21. Dez. 202264,4065,3364,0565,0165,012.099.300
20. Dez. 202263,3063,8562,9563,5063,502.952.100
19. Dez. 202264,7565,1063,0363,3763,372.117.000
16. Dez. 202263,7764,8263,1764,4964,495.863.800
15. Dez. 202265,9065,9064,2064,6864,682.176.900
14. Dez. 202267,0867,5266,2866,5966,592.410.600
13. Dez. 202267,2067,7866,1466,9666,962.993.200
12. Dez. 202263,9265,9863,8165,9565,952.751.900
09. Dez. 202263,7264,8263,5063,5563,552.060.500
08. Dez. 202264,7665,0663,5264,1264,122.397.500
07. Dez. 202263,5764,5063,3163,8563,851.793.200
06. Dez. 202265,1965,8563,0763,6063,602.240.100
05. Dez. 202267,4667,5864,8565,3165,312.261.500
02. Dez. 202266,5367,5666,3067,2067,201.883.900
01. Dez. 202267,3968,1766,9567,2067,202.824.900
30. Nov. 202265,3367,5064,8566,9266,926.810.700
29. Nov. 202264,3065,1264,0864,9164,912.158.700
28. Nov. 202264,1264,7963,6863,7263,721.680.400
25. Nov. 202265,7566,1165,3165,4265,42757.200
23. Nov. 202264,7665,9164,5265,6265,621.558.400
22. Nov. 202264,1865,6263,9265,4265,424.121.000
21. Nov. 202263,7363,8161,6163,2063,202.594.400
18. Nov. 202263,2164,5162,7564,4764,473.050.800
17. Nov. 202263,7163,7962,5063,6063,601.862.000
16. Nov. 202264,7465,2264,1564,7164,711.586.300
15. Nov. 202264,8465,8964,3865,2565,252.267.000
14. Nov. 202264,8765,8064,3264,3864,382.393.600
11. Nov. 202264,1064,9963,6264,6564,652.695.700
10. Nov. 202262,5063,4562,0263,4063,402.627.200
09. Nov. 202262,2762,3560,7560,8660,863.000.600
08. Nov. 202261,9462,9061,4062,6662,662.090.300
07. Nov. 202261,1861,8860,4461,8661,862.129.500
04. Nov. 202260,3761,0559,0560,7460,742.976.700
03. Nov. 202258,7259,7257,8459,3059,302.100.000
02. Nov. 202260,2561,2058,9259,0659,063.658.200
01. Nov. 202260,0060,4759,6960,0660,062.505.000
31. Okt. 202258,5659,6458,3159,3259,322.481.000
31. Okt. 20220.935 Dividende
28. Okt. 202259,4759,7758,1759,7258,782.544.000
27. Okt. 202259,4259,6358,7158,9057,982.454.700
26. Okt. 202257,8958,8757,7358,4457,532.663.300
25. Okt. 202256,1557,6555,8857,5956,691.930.600
24. Okt. 202256,9657,0055,9456,3155,432.228.300
21. Okt. 202255,4356,7354,7556,6055,712.343.400
20. Okt. 202255,1255,9054,4955,0754,212.697.500
19. Okt. 202255,4656,0754,9455,1454,282.938.300
18. Okt. 202255,5756,3854,8855,6754,802.224.700
17. Okt. 202254,7355,4454,6054,8053,942.576.200
14. Okt. 202255,4156,0853,7454,0753,222.710.600
13. Okt. 202252,8855,9052,6255,6854,812.243.700
12. Okt. 202253,0853,7552,4753,4652,621.683.800
11. Okt. 202252,6654,4352,6153,5952,752.358.100
10. Okt. 202254,4355,4953,1853,2952,461.921.800
07. Okt. 202255,5355,6453,9554,5353,683.595.600
06. Okt. 202255,9857,2955,3955,6354,762.246.000
05. Okt. 202255,8156,9655,0556,5255,642.367.200
04. Okt. 202254,5756,3854,3456,3255,442.758.500
03. Okt. 202252,9553,8552,7253,5552,712.579.100
30. Sept. 202251,8252,2751,0351,2450,443.877.200
29. Sept. 202252,4452,4450,7551,9851,173.203.500
28. Sept. 202251,4053,1350,8952,9452,113.812.400
27. Sept. 202251,5952,3650,5650,9850,183.008.300
26. Sept. 202252,4452,7650,5050,5849,793.765.800
23. Sept. 202255,7255,7651,8852,7651,934.643.700
22. Sept. 202259,0959,1357,5957,6256,722.168.900
21. Sept. 202260,7160,7958,4258,4357,522.874.500
20. Sept. 202260,5460,6059,0659,7058,771.999.400
19. Sept. 202258,7560,9058,7360,9059,951.851.900
16. Sept. 202262,0762,2159,5060,2259,285.467.300
15. Sept. 202262,2863,6262,0762,4661,482.628.800
14. Sept. 202262,1763,9762,1663,4462,453.735.100
13. Sept. 202262,5663,3161,3161,6860,713.225.200
12. Sept. 202263,2264,1362,7763,8762,871.572.600
09. Sept. 202262,2362,7761,8062,4961,511.352.900
08. Sept. 202260,3661,3560,0561,3160,351.687.000
07. Sept. 202258,7760,5558,3660,3859,431.898.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...