89,400$
2,42%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 88,44 | 89,70 | 87,86 | 89,40 | 2,42% | 2.684.770,00 |
| 17.01.2025 | 87,38 | 87,49 | 85,90 | 87,29 | 1,89% | 3.366.543,00 |
| 16.01.2025 | 84,48 | 86,17 | 83,73 | 85,67 | 1,75% | 2.709.446,00 |
| 15.01.2025 | 84,63 | 85,30 | 83,45 | 84,20 | 1,36% | 1.815.506,00 |
| 14.01.2025 | 83,49 | 84,68 | 82,66 | 83,07 | -0,50% | 1.929.426,00 |
| 13.01.2025 | 82,99 | 83,70 | 81,36 | 83,49 | -1,04% | 2.091.576,00 |
| 10.01.2025 | 84,09 | 85,14 | 82,84 | 84,37 | -1,28% | 3.766.517,00 |
| 08.01.2025 | 84,00 | 85,60 | 82,97 | 85,46 | 0,94% | 2.341.743,00 |
| 07.01.2025 | 84,38 | 86,79 | 83,42 | 84,66 | 0,33% | 4.682.982,00 |
| 06.01.2025 | 81,19 | 85,90 | 81,19 | 84,38 | 4,48% | 2.926.344,00 |
| 03.01.2025 | 79,35 | 80,84 | 79,01 | 80,76 | 2,45% | 2.133.999,00 |
| 02.01.2025 | 80,00 | 80,41 | 78,44 | 78,83 | 0,04% | 1.920.679,00 |
| 31.12.2024 | 80,40 | 80,44 | 78,44 | 78,80 | -1,05% | 2.674.178,00 |
| 30.12.2024 | 80,50 | 80,91 | 79,40 | 79,64 | -2,45% | 2.673.763,00 |
| 27.12.2024 | 82,33 | 82,49 | 79,87 | 81,64 | -1,66% | 3.336.340,00 |
| 26.12.2024 | 82,89 | 83,39 | 82,49 | 83,02 | -0,20% | 2.223.018,00 |
| 24.12.2024 | 83,64 | 84,13 | 82,88 | 83,19 | -0,49% | 1.697.469,00 |
| 23.12.2024 | 83,25 | 83,64 | 81,86 | 83,60 | 0,38% | 3.181.554,00 |
| 20.12.2024 | 80,67 | 83,56 | 80,16 | 83,28 | 1,95% | 4.801.273,00 |
| 19.12.2024 | 83,83 | 84,28 | 80,86 | 81,69 | 0,34% | 3.180.935,00 |
| 18.12.2024 | 85,19 | 87,06 | 80,74 | 81,41 | -4,69% | 3.940.212,00 |
| 17.12.2024 | 84,76 | 85,88 | 83,44 | 85,42 | 0,78% | 4.181.278,00 |
| 16.12.2024 | 84,01 | 85,32 | 83,51 | 84,76 | 3,38% | 4.067.707,00 |
| 13.12.2024 | 83,99 | 84,11 | 81,93 | 81,99 | -2,29% | 1.858.164,00 |
| 12.12.2024 | 84,09 | 84,71 | 83,24 | 83,91 | -1,28% | 2.593.072,00 |
| 11.12.2024 | 83,76 | 85,78 | 82,81 | 85,00 | 2,68% | 3.605.200,00 |
| 10.12.2024 | 83,40 | 84,08 | 81,75 | 82,78 | -0,50% | 3.222.185,00 |
| 09.12.2024 | 85,05 | 85,39 | 82,46 | 83,20 | -1,88% | 3.311.808,00 |
| 06.12.2024 | 83,87 | 85,34 | 82,69 | 84,79 | 1,53% | 5.261.682,00 |
| 05.12.2024 | 87,27 | 89,80 | 83,34 | 83,52 | -3,01% | 6.776.863,00 |
| 04.12.2024 | 91,00 | 91,43 | 82,79 | 86,11 | 5,38% | 20.886.308,00 |
| 03.12.2024 | 81,23 | 81,88 | 79,58 | 81,71 | 1,06% | 7.038.175,00 |
| 02.12.2024 | 80,00 | 81,44 | 79,27 | 80,85 | 4,24% | 4.426.915,00 |
| 29.11.2024 | 76,29 | 77,79 | 76,03 | 77,56 | 1,49% | 2.132.516,00 |
| 27.11.2024 | 76,51 | 77,05 | 74,81 | 76,42 | -0,53% | 1.855.178,00 |
| 26.11.2024 | 76,37 | 77,23 | 75,25 | 76,83 | 0,43% | 2.872.137,00 |
| 25.11.2024 | 77,62 | 78,92 | 76,13 | 76,50 | -0,09% | 3.226.414,00 |
| 22.11.2024 | 77,13 | 78,62 | 75,32 | 76,57 | 3,91% | 4.398.854,00 |
| 20.11.2024 | 74,58 | 74,86 | 72,88 | 73,69 | -1,10% | 2.081.454,00 |
| 19.11.2024 | 72,11 | 74,65 | 71,84 | 74,51 | 2,24% | 2.230.990,00 |
| 18.11.2024 | 73,67 | 73,92 | 72,10 | 72,88 | -1,06% | 2.056.250,00 |
| 15.11.2024 | 76,46 | 76,49 | 73,11 | 73,66 | -4,25% | 1.944.621,00 |
| 14.11.2024 | 78,30 | 78,73 | 76,42 | 76,93 | -1,87% | 2.147.712,00 |
| 13.11.2024 | 78,06 | 80,71 | 78,04 | 78,40 | 0,24% | 2.206.166,00 |
| 12.11.2024 | 77,00 | 79,08 | 76,90 | 78,21 | -0,31% | 1.389.234,00 |
| 11.11.2024 | 77,01 | 78,61 | 77,01 | 78,45 | 2,21% | 1.427.834,00 |
| 08.11.2024 | 76,76 | 76,96 | 75,83 | 76,75 | -0,56% | 1.059.010,00 |
| 07.11.2024 | 76,68 | 77,67 | 76,41 | 77,18 | 0,74% | 1.485.628,00 |
| 06.11.2024 | 75,75 | 76,72 | 75,45 | 76,61 | 3,43% | 2.424.501,00 |
| 05.11.2024 | 73,11 | 74,42 | 72,41 | 74,07 | 1,12% | 1.466.391,00 |
| 04.11.2024 | 71,50 | 73,68 | 70,92 | 73,25 | 0,03% | 2.243.032,00 |
| 01.11.2024 | 72,03 | 73,53 | 71,77 | 73,23 | 1,86% | 1.301.076,00 |
| 31.10.2024 | 72,48 | 72,61 | 71,48 | 71,89 | -0,70% | 1.619.932,00 |
| 30.10.2024 | 73,77 | 74,56 | 72,31 | 72,40 | -1,91% | 1.133.713,00 |
| 29.10.2024 | 73,27 | 73,95 | 72,40 | 73,81 | 0,76% | 1.168.966,00 |
| 28.10.2024 | 72,87 | 73,46 | 72,65 | 73,25 | 1,40% | 1.474.610,00 |
| 25.10.2024 | 72,24 | 73,11 | 71,90 | 72,24 | 0,12% | 1.347.791,00 |
| 24.10.2024 | 72,50 | 72,84 | 71,94 | 72,15 | -0,01% | 1.846.755,00 |
| 23.10.2024 | 74,00 | 74,36 | 72,11 | 72,16 | -2,53% | 2.285.591,00 |
| 22.10.2024 | 73,76 | 74,33 | 73,60 | 74,03 | -0,01% | 1.061.077,00 |
| 21.10.2024 | 74,64 | 75,80 | 73,93 | 74,04 | -1,04% | 1.301.280,00 |
| 18.10.2024 | 74,51 | 75,08 | 74,02 | 74,82 | 0,50% | 2.040.859,00 |
| 17.10.2024 | 75,56 | 76,08 | 74,38 | 74,45 | -1,68% | 3.402.742,00 |
| 16.10.2024 | 78,65 | 78,91 | 75,36 | 75,72 | -3,73% | 4.043.035,00 |
| 15.10.2024 | 77,97 | 79,47 | 77,90 | 78,65 | 0,88% | 1.956.454,00 |
| 14.10.2024 | 77,71 | 78,21 | 77,13 | 77,96 | 0,81% | 1.110.293,00 |
| 11.10.2024 | 77,87 | 78,58 | 77,13 | 77,34 | -0,76% | 1.936.408,00 |
| 10.10.2024 | 76,53 | 78,48 | 76,51 | 77,93 | 1,84% | 1.930.235,00 |
| 09.10.2024 | 73,45 | 76,61 | 73,33 | 76,52 | 4,54% | 2.352.968,00 |
| 08.10.2024 | 71,92 | 73,31 | 71,92 | 73,20 | 1,94% | 990.629,00 |
| 07.10.2024 | 72,31 | 72,63 | 71,47 | 71,81 | -0,69% | 1.342.538,00 |
| 04.10.2024 | 73,29 | 73,29 | 71,76 | 72,31 | 0,28% | 1.489.079,00 |
| 03.10.2024 | 71,92 | 72,62 | 71,63 | 72,11 | -0,39% | 1.086.326,00 |
| 02.10.2024 | 72,62 | 73,21 | 72,27 | 72,39 | -0,28% | 1.667.555,00 |
| 01.10.2024 | 74,62 | 74,70 | 72,47 | 72,59 | -2,35% | 1.225.812,00 |
| 30.09.2024 | 73,84 | 74,49 | 73,65 | 74,34 | 0,47% | 1.844.467,00 |
| 27.09.2024 | 74,82 | 75,18 | 73,78 | 73,99 | -0,39% | 1.794.556,00 |
| 26.09.2024 | 75,54 | 75,69 | 73,53 | 74,28 | -0,77% | 1.953.297,00 |
| 25.09.2024 | 74,86 | 75,68 | 74,53 | 74,86 | -1,27% | 1.856.612,00 |
| 24.09.2024 | 76,02 | 76,54 | 75,36 | 75,82 | -0,47% | 1.043.403,00 |
| 23.09.2024 | 76,07 | 76,59 | 75,58 | 76,18 | 0,51% | 2.297.990,00 |
| 20.09.2024 | 74,87 | 75,79 | 74,32 | 75,79 | 1,03% | 2.506.202,00 |
| 19.09.2024 | 75,61 | 76,15 | 74,82 | 75,02 | 1,53% | 1.725.975,00 |
| 18.09.2024 | 74,25 | 74,60 | 73,44 | 73,89 | -0,43% | 1.816.764,00 |
| 17.09.2024 | 74,81 | 74,94 | 73,81 | 74,21 | 0,24% | 2.521.970,00 |
| 16.09.2024 | 74,01 | 74,93 | 73,47 | 74,03 | -0,04% | 1.632.331,00 |
| 13.09.2024 | 73,75 | 75,09 | 73,58 | 74,06 | 0,75% | 1.491.989,00 |
| 12.09.2024 | 73,53 | 74,29 | 73,07 | 73,51 | 0,18% | 1.738.231,00 |
| 11.09.2024 | 70,89 | 73,81 | 70,81 | 73,38 | 3,35% | 1.858.602,00 |
| 10.09.2024 | 71,60 | 71,70 | 70,56 | 71,00 | -0,34% | 2.873.932,00 |
| 09.09.2024 | 72,69 | 73,14 | 71,18 | 71,24 | -1,71% | 2.998.471,00 |
| 06.09.2024 | 74,99 | 75,34 | 72,12 | 72,48 | -2,98% | 2.120.361,00 |
| 05.09.2024 | 74,92 | 75,69 | 74,12 | 74,71 | -0,73% | 2.093.529,00 |
| 04.09.2024 | 74,95 | 76,93 | 74,30 | 75,26 | -1,03% | 2.398.332,00 |
| 03.09.2024 | 78,58 | 80,24 | 75,81 | 76,04 | -3,42% | 3.399.103,00 |
| 30.08.2024 | 80,06 | 80,82 | 78,05 | 78,73 | -0,98% | 4.434.201,00 |
| 29.08.2024 | 83,01 | 83,88 | 77,64 | 79,51 | -17,64% | 14.443.309,00 |
| 28.08.2024 | 96,89 | 98,26 | 95,36 | 96,54 | -0,45% | 3.609.684,00 |
| 27.08.2024 | 97,21 | 97,78 | 96,33 | 96,98 | -0,83% | 1.805.833,00 |
| 26.08.2024 | 99,28 | 99,91 | 97,11 | 97,79 | -1,23% | 1.534.651,00 |