68,860€
-0,11%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,20 | 66,97 | 65,29 | 66,54 | 0,71% | 705,00 |
| 04.05.2026 | 64,70 | 66,52 | 64,46 | 66,07 | 5,16% | 734,00 |
| 30.04.2026 | 64,98 | 65,13 | 62,31 | 62,83 | -3,63% | 1.016,00 |
| 29.04.2026 | 65,18 | 65,40 | 63,55 | 65,20 | 0,16% | 701,00 |
| 28.04.2026 | 65,14 | 67,10 | 64,50 | 65,10 | 0,20% | 562,00 |
| 27.04.2026 | 64,95 | 65,29 | 63,66 | 64,97 | 0,21% | 423,00 |
| 24.04.2026 | 65,63 | 66,18 | 62,56 | 64,83 | -0,45% | 633,00 |
| 23.04.2026 | 66,64 | 67,00 | 63,46 | 65,13 | -2,03% | 1.327,00 |
| 22.04.2026 | 66,93 | 67,47 | 65,59 | 66,48 | 0,32% | 682,00 |
| 21.04.2026 | 64,84 | 67,85 | 64,84 | 66,27 | 3,08% | 1.221,00 |
| 20.04.2026 | 61,71 | 65,31 | 61,54 | 64,29 | 4,75% | 2.063,00 |
| 17.04.2026 | 61,07 | 62,31 | 60,25 | 61,37 | 0,46% | 2.815,00 |
| 16.04.2026 | 57,46 | 61,84 | 57,42 | 61,09 | 7,03% | 1.636,00 |
| 15.04.2026 | 54,50 | 57,31 | 54,48 | 57,08 | 4,98% | 1.382,00 |
| 14.04.2026 | 55,97 | 57,02 | 53,80 | 54,37 | -2,32% | 1.587,00 |
| 13.04.2026 | 53,70 | 55,91 | 53,60 | 55,66 | 3,63% | 895,00 |
| 10.04.2026 | 58,17 | 59,19 | 53,47 | 53,71 | -7,86% | 1.798,00 |
| 09.04.2026 | 65,48 | 65,66 | 57,82 | 58,29 | -10,58% | 2.168,00 |
| 08.04.2026 | 69,91 | 70,38 | 65,14 | 65,19 | -4,76% | 847,00 |
| 07.04.2026 | 69,70 | 70,24 | 67,63 | 68,45 | -1,57% | 392,00 |
| 02.04.2026 | 67,70 | 70,22 | 67,41 | 69,54 | 1,79% | 377,00 |
| 01.04.2026 | 68,36 | 69,17 | 66,57 | 68,32 | 0,28% | 1.740,00 |
| 31.03.2026 | 66,20 | 68,69 | 65,87 | 68,13 | 3,56% | 534,00 |
| 30.03.2026 | 63,88 | 67,70 | 63,74 | 65,79 | 3,66% | 1.823,00 |
| 27.03.2026 | 69,25 | 69,49 | 62,75 | 63,47 | -8,12% | 806,00 |
| 26.03.2026 | 67,29 | 70,17 | 67,07 | 69,08 | 2,20% | 40,00 |
| 25.03.2026 | 66,57 | 68,48 | 66,04 | 67,59 | 1,61% | 468,00 |
| 24.03.2026 | 69,82 | 70,37 | 65,82 | 66,52 | -4,81% | 797,00 |
| 23.03.2026 | 67,31 | 70,66 | 67,08 | 69,88 | 2,78% | 984,00 |
| 20.03.2026 | 69,84 | 70,03 | 67,75 | 67,99 | -2,66% | 303,00 |
| 19.03.2026 | 68,27 | 71,26 | 67,77 | 69,85 | 2,22% | 323,00 |
| 18.03.2026 | 68,37 | 68,78 | 67,46 | 68,34 | 0,13% | 170,00 |
| 17.03.2026 | 67,23 | 69,93 | 66,71 | 68,25 | 1,73% | 449,00 |
| 16.03.2026 | 69,59 | 70,30 | 66,81 | 67,09 | -3,08% | 262,00 |
| 13.03.2026 | 68,74 | 70,38 | 68,15 | 69,22 | 0,90% | 880,00 |
| 12.03.2026 | 69,66 | 71,36 | 68,35 | 68,60 | -1,66% | 236,00 |
| 11.03.2026 | 68,60 | 70,40 | 68,11 | 69,76 | 1,64% | 176,00 |
| 10.03.2026 | 68,50 | 69,21 | 65,75 | 68,64 | 0,25% | 677,00 |
| 09.03.2026 | 68,36 | 69,87 | 67,47 | 68,47 | -1,49% | 884,00 |
| 06.03.2026 | 68,82 | 70,46 | 67,48 | 69,50 | 1,34% | 699,00 |
| 05.03.2026 | 62,96 | 69,32 | 61,23 | 68,58 | 9,00% | 5.743,00 |
| 04.03.2026 | 62,17 | 64,13 | 58,84 | 62,92 | 0,83% | 1.266,00 |
| 03.03.2026 | 62,99 | 63,34 | 60,67 | 62,40 | -1,24% | 758,00 |
| 02.03.2026 | 61,04 | 63,65 | 60,83 | 63,18 | 3,08% | 870,00 |
| 27.02.2026 | 63,49 | 63,70 | 60,39 | 61,30 | -3,43% | 467,00 |
| 26.02.2026 | 61,70 | 64,77 | 61,26 | 63,48 | 2,67% | 843,00 |
| 25.02.2026 | 60,29 | 61,94 | 59,75 | 61,83 | 2,35% | 199,00 |
| 24.02.2026 | 59,35 | 61,04 | 58,75 | 60,41 | 2,38% | 667,00 |
| 23.02.2026 | 62,43 | 63,10 | 58,35 | 59,00 | -6,43% | 3.436,00 |
| 20.02.2026 | 69,64 | 71,00 | 62,63 | 63,06 | -9,16% | 2.972,00 |
| 19.02.2026 | 70,46 | 70,50 | 68,56 | 69,41 | -1,31% | 736,00 |
| 18.02.2026 | 69,87 | 71,50 | 68,40 | 70,33 | 1,10% | 104,00 |
| 17.02.2026 | 73,13 | 73,98 | 68,39 | 69,57 | -5,25% | 819,00 |
| 16.02.2026 | 73,63 | 73,84 | 73,38 | 73,42 | -0,10% | 684,00 |
| 13.02.2026 | 71,50 | 74,13 | 71,27 | 73,50 | 2,58% | 363,00 |
| 12.02.2026 | 74,19 | 75,08 | 70,34 | 71,65 | -3,55% | 952,00 |
| 11.02.2026 | 74,53 | 75,64 | 72,54 | 74,29 | -0,21% | 446,00 |
| 10.02.2026 | 74,11 | 74,88 | 73,15 | 74,45 | 0,57% | 380,00 |
| 09.02.2026 | 73,39 | 74,72 | 72,39 | 74,03 | 0,90% | 707,00 |
| 06.02.2026 | 69,27 | 73,43 | 69,05 | 73,37 | 5,70% | 203,00 |
| 05.02.2026 | 70,61 | 72,27 | 69,20 | 69,41 | -2,00% | 1.237,00 |
| 04.02.2026 | 69,75 | 71,29 | 67,49 | 70,83 | 1,67% | 939,00 |
| 03.02.2026 | 74,82 | 75,22 | 67,86 | 69,66 | -6,87% | 1.491,00 |
| 02.02.2026 | 70,43 | 75,23 | 70,13 | 74,80 | 5,00% | 1.086,00 |
| 30.01.2026 | 71,47 | 72,68 | 71,02 | 71,23 | -0,43% | 256,00 |
| 29.01.2026 | 75,48 | 75,82 | 70,49 | 71,54 | -5,99% | 532,00 |
| 28.01.2026 | 76,52 | 77,48 | 75,54 | 76,10 | 0,16% | 120,00 |
| 27.01.2026 | 77,32 | 78,70 | 75,71 | 75,97 | -1,19% | 164,00 |
| 26.01.2026 | 76,43 | 77,52 | 75,75 | 76,89 | 0,33% | 2.942,00 |
| 23.01.2026 | 78,02 | 79,03 | 76,60 | 76,63 | -1,43% | 782,00 |
| 22.01.2026 | 76,33 | 78,19 | 76,11 | 77,75 | 2,02% | 243,00 |
| 21.01.2026 | 74,93 | 76,74 | 74,40 | 76,21 | 1,89% | 1.511,00 |
| 20.01.2026 | 75,98 | 77,87 | 74,55 | 74,79 | -1,84% | 870,00 |
| 19.01.2026 | 76,72 | 76,72 | 74,92 | 76,20 | -1,34% | 835,00 |
| 16.01.2026 | 79,22 | 79,83 | 76,98 | 77,23 | -2,53% | 1.968,00 |
| 15.01.2026 | 80,26 | 83,84 | 79,13 | 79,24 | -1,17% | 551,00 |
| 14.01.2026 | 80,74 | 83,50 | 79,50 | 80,17 | -0,77% | 653,00 |
| 13.01.2026 | 80,27 | 83,29 | 79,90 | 80,80 | 0,75% | 983,00 |
| 12.01.2026 | 78,54 | 81,00 | 78,00 | 80,20 | 1,19% | 1.623,00 |
| 09.01.2026 | 80,64 | 80,79 | 78,78 | 79,25 | -1,62% | 1.721,00 |
| 08.01.2026 | 80,16 | 80,71 | 79,19 | 80,56 | 0,24% | 845,00 |
| 07.01.2026 | 77,05 | 80,94 | 76,85 | 80,37 | 3,97% | 1.399,00 |
| 06.01.2026 | 74,87 | 77,73 | 74,60 | 77,30 | 3,40% | 946,00 |
| 05.01.2026 | 71,67 | 78,05 | 71,61 | 74,76 | 4,73% | 883,00 |
| 02.01.2026 | 73,94 | 74,66 | 71,13 | 71,38 | -4,67% | 601,00 |
| 30.12.2025 | 74,97 | 74,99 | 74,72 | 74,88 | 0,05% | 87,00 |
| 29.12.2025 | 75,33 | 75,33 | 74,36 | 74,84 | -0,89% | 1.247,00 |
| 23.12.2025 | 77,07 | 77,35 | 75,07 | 75,51 | -2,35% | 468,00 |
| 22.12.2025 | 77,19 | 78,10 | 76,16 | 77,33 | 0,32% | 1.490,00 |
| 19.12.2025 | 77,04 | 77,48 | 75,98 | 77,08 | 0,14% | 520,00 |
| 18.12.2025 | 75,34 | 77,44 | 75,34 | 76,97 | 1,99% | 1.278,00 |
| 17.12.2025 | 77,22 | 79,00 | 75,30 | 75,47 | -2,01% | 2.390,00 |
| 16.12.2025 | 74,61 | 77,52 | 74,60 | 77,02 | 2,56% | 1.649,00 |
| 15.12.2025 | 76,71 | 77,29 | 74,77 | 75,09 | -0,71% | 1.204,00 |
| 12.12.2025 | 77,09 | 78,05 | 74,94 | 75,63 | -2,36% | 1.823,00 |
| 11.12.2025 | 76,21 | 77,77 | 75,86 | 77,46 | 0,87% | 1.202,00 |
| 10.12.2025 | 75,46 | 77,15 | 74,96 | 76,80 | 1,80% | 1.786,00 |
| 09.12.2025 | 74,99 | 75,65 | 74,66 | 75,44 | 0,47% | 599,00 |
| 08.12.2025 | 73,82 | 75,98 | 73,67 | 75,09 | 1,87% | 7.003,00 |
| 05.12.2025 | 73,83 | 74,51 | 72,93 | 73,71 | -0,09% | 1.874,00 |