61,680$
3,93%
Echtzeit-Aktienkurs One Gas Inc.
Bid:
Ask:
Aktienkurse zur One Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 59,77 | 61,74 | 59,72 | 61,63 | 3,84% | 640.825,00 |
| 30.05.2024 | 58,93 | 59,65 | 58,82 | 59,35 | 1,38% | 300.217,00 |
| 29.05.2024 | 58,60 | 59,00 | 58,31 | 58,54 | -0,93% | 266.856,00 |
| 28.05.2024 | 60,48 | 60,56 | 59,06 | 59,09 | -1,71% | 249.737,00 |
| 24.05.2024 | 60,57 | 60,80 | 59,92 | 60,12 | -0,41% | 279.476,00 |
| 23.05.2024 | 62,31 | 62,31 | 60,27 | 60,37 | -3,76% | 346.025,00 |
| 22.05.2024 | 63,81 | 63,81 | 62,67 | 62,73 | -2,15% | 224.945,00 |
| 21.05.2024 | 63,75 | 64,18 | 63,55 | 64,11 | 0,33% | 355.538,00 |
| 20.05.2024 | 63,61 | 64,09 | 63,30 | 63,90 | 0,28% | 363.455,00 |
| 17.05.2024 | 64,26 | 64,26 | 63,38 | 63,72 | -1,77% | 339.358,00 |
| 16.05.2024 | 64,22 | 64,98 | 64,10 | 64,87 | 1,11% | 236.744,00 |
| 15.05.2024 | 64,67 | 64,67 | 63,91 | 64,16 | 0,33% | 230.363,00 |
| 14.05.2024 | 64,79 | 64,88 | 63,78 | 63,95 | 0,22% | 234.785,00 |
| 13.05.2024 | 64,48 | 65,00 | 63,67 | 63,81 | -0,53% | 252.485,00 |
| 10.05.2024 | 64,48 | 64,48 | 63,59 | 64,15 | -0,22% | 307.415,00 |
| 09.05.2024 | 63,95 | 64,61 | 63,67 | 64,29 | 0,31% | 372.526,00 |
| 08.05.2024 | 64,44 | 65,14 | 63,85 | 64,09 | -1,14% | 513.921,00 |
| 07.05.2024 | 62,45 | 65,57 | 62,45 | 64,83 | -0,40% | 750.828,00 |
| 06.05.2024 | 65,81 | 65,99 | 65,07 | 65,09 | -0,55% | 309.184,00 |
| 03.05.2024 | 66,52 | 66,52 | 64,87 | 65,45 | -0,65% | 275.588,00 |
| 02.05.2024 | 65,36 | 66,01 | 64,93 | 65,88 | 1,28% | 244.005,00 |
| 01.05.2024 | 64,91 | 65,94 | 64,39 | 65,05 | 0,82% | 278.147,00 |
| 30.04.2024 | 64,50 | 64,79 | 63,60 | 64,52 | -0,15% | 521.797,00 |
| 29.04.2024 | 64,36 | 64,78 | 63,92 | 64,62 | 1,05% | 258.072,00 |
| 26.04.2024 | 64,65 | 64,83 | 63,94 | 63,95 | -0,91% | 229.628,00 |
| 25.04.2024 | 64,78 | 64,78 | 63,75 | 64,54 | -0,60% | 226.400,00 |
| 24.04.2024 | 64,01 | 65,03 | 63,77 | 64,93 | 0,65% | 330.294,00 |
| 23.04.2024 | 64,21 | 64,99 | 64,21 | 64,51 | -0,20% | 287.090,00 |
| 22.04.2024 | 64,19 | 65,14 | 63,89 | 64,64 | 0,39% | 312.578,00 |
| 19.04.2024 | 62,19 | 64,62 | 62,19 | 64,39 | 3,37% | 506.121,00 |
| 18.04.2024 | 61,75 | 62,48 | 61,46 | 62,29 | 1,37% | 259.102,00 |
| 17.04.2024 | 61,53 | 61,86 | 61,08 | 61,45 | 0,64% | 301.691,00 |
| 16.04.2024 | 61,60 | 61,60 | 60,27 | 61,06 | -1,47% | 297.253,00 |
| 15.04.2024 | 61,80 | 62,12 | 61,04 | 61,97 | -0,18% | 528.740,00 |
| 12.04.2024 | 62,19 | 62,55 | 61,27 | 62,08 | -1,00% | 473.120,00 |
| 11.04.2024 | 63,46 | 63,46 | 62,37 | 62,71 | -0,32% | 330.179,00 |
| 10.04.2024 | 63,14 | 63,14 | 62,04 | 62,91 | -2,16% | 364.536,00 |
| 09.04.2024 | 64,09 | 64,63 | 63,90 | 64,30 | 0,74% | 203.048,00 |
| 08.04.2024 | 64,07 | 64,63 | 63,63 | 63,83 | 0,17% | 186.393,00 |
| 05.04.2024 | 63,57 | 63,81 | 62,73 | 63,72 | -0,55% | 300.591,00 |
| 04.04.2024 | 64,16 | 64,20 | 63,50 | 64,07 | 1,01% | 249.139,00 |
| 03.04.2024 | 63,23 | 63,62 | 62,67 | 63,43 | -0,74% | 226.507,00 |
| 02.04.2024 | 63,54 | 64,03 | 63,44 | 63,90 | 0,44% | 283.908,00 |
| 01.04.2024 | 64,64 | 64,64 | 63,38 | 63,62 | -1,41% | 201.096,00 |
| 28.03.2024 | 63,46 | 64,68 | 63,44 | 64,53 | 1,69% | 282.950,00 |
| 27.03.2024 | 62,29 | 63,46 | 62,29 | 63,46 | 2,64% | 445.322,00 |
| 26.03.2024 | 62,78 | 62,78 | 61,51 | 61,83 | -1,07% | 240.884,00 |
| 25.03.2024 | 62,67 | 63,00 | 62,25 | 62,50 | 0,14% | 209.012,00 |
| 22.03.2024 | 63,47 | 63,47 | 62,29 | 62,41 | -0,89% | 314.220,00 |
| 21.03.2024 | 62,97 | 63,70 | 62,88 | 62,97 | 0,10% | 310.617,00 |
| 20.03.2024 | 62,01 | 63,37 | 61,75 | 62,91 | 1,09% | 627.149,00 |
| 19.03.2024 | 62,08 | 62,92 | 61,98 | 62,23 | 0,39% | 437.043,00 |
| 18.03.2024 | 61,32 | 62,35 | 61,13 | 61,99 | 0,93% | 466.330,00 |
| 15.03.2024 | 60,57 | 61,70 | 60,57 | 61,42 | 0,05% | 690.263,00 |
| 14.03.2024 | 61,96 | 62,02 | 60,68 | 61,39 | -1,37% | 347.834,00 |
| 13.03.2024 | 63,03 | 63,45 | 62,21 | 62,24 | -1,33% | 368.827,00 |
| 12.03.2024 | 62,79 | 63,36 | 62,30 | 63,08 | -0,10% | 352.942,00 |
| 11.03.2024 | 63,06 | 63,50 | 62,50 | 63,14 | 0,02% | 381.384,00 |
| 08.03.2024 | 63,01 | 63,64 | 62,85 | 63,13 | 0,72% | 299.213,00 |
| 07.03.2024 | 62,54 | 62,88 | 62,25 | 62,68 | 1,24% | 308.958,00 |
| 06.03.2024 | 62,00 | 62,50 | 61,73 | 61,91 | 0,72% | 438.228,00 |
| 05.03.2024 | 61,33 | 62,66 | 61,15 | 61,47 | 1,39% | 378.878,00 |
| 04.03.2024 | 59,40 | 60,67 | 59,34 | 60,63 | 1,93% | 319.859,00 |
| 01.03.2024 | 59,41 | 59,79 | 58,50 | 59,48 | -0,20% | 465.742,00 |
| 29.02.2024 | 59,99 | 60,44 | 59,39 | 59,60 | 0,25% | 542.422,00 |
| 28.02.2024 | 58,86 | 59,79 | 58,64 | 59,45 | 0,76% | 494.395,00 |
| 27.02.2024 | 58,79 | 59,37 | 58,38 | 59,00 | 1,15% | 459.730,00 |
| 26.02.2024 | 59,17 | 59,17 | 57,96 | 58,33 | -1,70% | 639.601,00 |
| 23.02.2024 | 60,64 | 61,00 | 59,33 | 59,34 | -2,18% | 644.843,00 |
| 22.02.2024 | 58,76 | 60,83 | 57,74 | 60,66 | 0,45% | 1.123.592,00 |
| 21.02.2024 | 60,49 | 60,98 | 59,83 | 60,39 | -0,26% | 773.287,00 |
| 20.02.2024 | 60,37 | 61,63 | 60,33 | 60,55 | -0,31% | 726.781,00 |
| 16.02.2024 | 61,22 | 61,40 | 60,64 | 60,74 | -1,04% | 847.813,00 |
| 15.02.2024 | 60,18 | 61,89 | 60,18 | 61,38 | 2,61% | 495.012,00 |
| 14.02.2024 | 59,43 | 60,19 | 58,73 | 59,82 | 1,12% | 430.972,00 |
| 13.02.2024 | 61,07 | 62,12 | 58,84 | 59,16 | -5,27% | 751.251,00 |
| 12.02.2024 | 61,04 | 62,99 | 61,00 | 62,45 | 2,63% | 683.126,00 |
| 09.02.2024 | 60,25 | 60,91 | 59,68 | 60,85 | 0,98% | 462.039,00 |
| 08.02.2024 | 58,45 | 60,36 | 58,35 | 60,26 | 2,55% | 754.322,00 |
| 07.02.2024 | 58,92 | 58,92 | 58,19 | 58,76 | 0,15% | 344.995,00 |
| 06.02.2024 | 58,79 | 59,25 | 58,39 | 58,67 | -0,32% | 511.873,00 |
| 05.02.2024 | 60,44 | 60,44 | 58,84 | 58,86 | -3,93% | 356.115,00 |
| 02.02.2024 | 61,02 | 61,90 | 60,89 | 61,27 | -1,02% | 388.064,00 |
| 01.02.2024 | 61,31 | 62,05 | 60,63 | 61,90 | 0,86% | 338.972,00 |
| 31.01.2024 | 62,00 | 63,00 | 61,13 | 61,37 | -0,16% | 838.548,00 |
| 30.01.2024 | 62,07 | 62,16 | 61,35 | 61,47 | -1,47% | 413.708,00 |
| 29.01.2024 | 61,35 | 62,43 | 61,12 | 62,39 | 1,71% | 346.992,00 |
| 26.01.2024 | 61,61 | 61,83 | 60,79 | 61,34 | 0,18% | 435.652,00 |
| 25.01.2024 | 61,33 | 61,67 | 60,58 | 61,23 | 1,06% | 471.666,00 |
| 24.01.2024 | 61,97 | 62,31 | 60,36 | 60,59 | -0,92% | 754.434,00 |
| 23.01.2024 | 60,45 | 61,23 | 60,23 | 61,15 | 1,41% | 473.852,00 |
| 22.01.2024 | 59,66 | 60,67 | 59,30 | 60,30 | 1,89% | 434.267,00 |
| 19.01.2024 | 58,85 | 59,43 | 57,96 | 59,18 | 1,04% | 437.249,00 |
| 18.01.2024 | 58,63 | 58,95 | 58,15 | 58,57 | -0,49% | 436.392,00 |
| 17.01.2024 | 58,72 | 59,84 | 58,44 | 58,86 | -0,69% | 334.074,00 |
| 16.01.2024 | 60,66 | 60,66 | 59,13 | 59,27 | -2,52% | 329.813,00 |
| 12.01.2024 | 61,93 | 62,06 | 60,63 | 60,80 | -0,38% | 268.246,00 |
| 11.01.2024 | 62,15 | 62,15 | 60,34 | 61,03 | -2,35% | 542.745,00 |
| 10.01.2024 | 62,90 | 63,16 | 62,37 | 62,50 | -0,83% | 335.240,00 |
| 09.01.2024 | 63,87 | 63,87 | 62,88 | 63,02 | -2,34% | 275.516,00 |