72,170€
-0,17%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,25 | 72,28 | 72,13 | 72,17 | 0,24% | - |
| 21.11.2024 | 69,78 | 73,86 | 69,58 | 72,00 | 2,98% | 31,00 |
| 20.11.2024 | 70,72 | 71,09 | 69,12 | 69,92 | -0,58% | - |
| 19.11.2024 | 68,92 | 70,61 | 67,82 | 70,32 | 2,25% | - |
| 18.11.2024 | 70,44 | 70,44 | 67,91 | 68,78 | -1,46% | - |
| 15.11.2024 | 72,41 | 72,62 | 69,15 | 69,80 | -4,53% | 100,00 |
| 14.11.2024 | 74,16 | 75,30 | 72,20 | 73,11 | -1,48% | 75,00 |
| 13.11.2024 | 73,49 | 76,53 | 73,15 | 74,21 | 0,84% | 40,00 |
| 12.11.2024 | 73,70 | 74,50 | 72,23 | 73,59 | -0,01% | 14,00 |
| 11.11.2024 | 71,72 | 74,02 | 71,67 | 73,60 | 2,80% | - |
| 08.11.2024 | 71,66 | 71,96 | 70,35 | 71,60 | 0,22% | 20,00 |
| 07.11.2024 | 71,57 | 72,23 | 70,50 | 71,44 | 0,08% | - |
| 06.11.2024 | 70,07 | 71,67 | 69,68 | 71,38 | 5,26% | - |
| 05.11.2024 | 67,44 | 68,15 | 66,24 | 67,81 | 0,68% | - |
| 04.11.2024 | 67,53 | 67,80 | 64,95 | 67,36 | 0,39% | 300,00 |
| 01.11.2024 | 66,22 | 67,92 | 65,84 | 67,10 | 2,00% | 700,00 |
| 31.10.2024 | 66,16 | 66,95 | 65,67 | 65,78 | -2,37% | - |
| 30.10.2024 | 68,31 | 68,86 | 66,45 | 67,38 | -0,69% | - |
| 29.10.2024 | 68,08 | 68,64 | 67,07 | 67,84 | 0,44% | 120,00 |
| 28.10.2024 | 67,33 | 68,06 | 66,82 | 67,54 | 0,90% | 150,00 |
| 25.10.2024 | 66,70 | 67,67 | 66,41 | 66,94 | 0,44% | - |
| 24.10.2024 | 67,26 | 67,79 | 66,41 | 66,65 | -0,36% | - |
| 23.10.2024 | 68,40 | 69,07 | 66,68 | 66,89 | -2,46% | - |
| 22.10.2024 | 68,24 | 68,96 | 67,90 | 68,57 | 0,14% | - |
| 21.10.2024 | 68,76 | 69,98 | 68,23 | 68,48 | -0,53% | - |
| 18.10.2024 | 68,82 | 69,32 | 68,02 | 68,84 | 0,12% | - |
| 17.10.2024 | 69,98 | 70,80 | 68,52 | 68,76 | -1,41% | - |
| 16.10.2024 | 72,60 | 72,75 | 69,32 | 69,74 | -3,48% | 120,00 |
| 15.10.2024 | 71,50 | 73,07 | 71,23 | 72,26 | 1,04% | - |
| 14.10.2024 | 70,72 | 71,78 | 70,52 | 71,51 | 1,12% | 95,00 |
| 11.10.2024 | 71,24 | 71,98 | 70,37 | 70,72 | -0,76% | - |
| 10.10.2024 | 69,80 | 71,95 | 69,71 | 71,26 | 1,81% | 1.300,00 |
| 09.10.2024 | 66,52 | 70,05 | 66,45 | 69,99 | 4,96% | - |
| 08.10.2024 | 65,38 | 66,97 | 65,27 | 66,68 | 1,96% | 32,00 |
| 07.10.2024 | 65,84 | 66,36 | 64,98 | 65,40 | -0,71% | - |
| 04.10.2024 | 65,50 | 67,14 | 65,25 | 65,87 | 0,65% | - |
| 03.10.2024 | 65,43 | 66,09 | 64,84 | 65,44 | -0,38% | - |
| 02.10.2024 | 65,42 | 66,47 | 65,27 | 65,69 | 0,14% | 400,00 |
| 01.10.2024 | 66,81 | 67,57 | 65,35 | 65,60 | -1,74% | - |
| 30.09.2024 | 66,22 | 67,03 | 65,73 | 66,76 | 0,71% | - |
| 27.09.2024 | 66,56 | 67,41 | 65,97 | 66,29 | -0,23% | 150,00 |
| 26.09.2024 | 67,90 | 68,23 | 65,63 | 66,44 | -1,25% | - |
| 25.09.2024 | 67,37 | 67,81 | 65,23 | 67,28 | -0,83% | - |
| 24.09.2024 | 68,52 | 68,90 | 67,33 | 67,84 | -1,01% | - |
| 23.09.2024 | 68,32 | 69,04 | 67,82 | 68,53 | 0,98% | - |
| 20.09.2024 | 67,21 | 67,95 | 66,49 | 67,87 | 0,97% | 710,00 |
| 19.09.2024 | 67,48 | 68,52 | 66,87 | 67,22 | 0,71% | 900,00 |
| 18.09.2024 | 66,80 | 67,11 | 65,64 | 66,74 | -0,01% | - |
| 17.09.2024 | 66,56 | 67,61 | 66,24 | 66,75 | 0,34% | - |
| 16.09.2024 | 66,67 | 67,43 | 65,86 | 66,53 | -0,49% | - |
| 13.09.2024 | 66,51 | 67,89 | 66,25 | 66,86 | 0,70% | 900,00 |
| 12.09.2024 | 66,80 | 67,41 | 66,11 | 66,39 | -0,58% | - |
| 11.09.2024 | 63,91 | 67,16 | 63,91 | 66,78 | 3,73% | - |
| 10.09.2024 | 64,46 | 65,24 | 63,85 | 64,38 | -0,29% | - |
| 09.09.2024 | 65,75 | 66,48 | 64,35 | 64,56 | -1,17% | 8,00 |
| 06.09.2024 | 66,87 | 68,09 | 64,92 | 65,33 | -2,89% | 9,00 |
| 05.09.2024 | 67,96 | 68,29 | 66,61 | 67,27 | -0,98% | 744,00 |
| 04.09.2024 | 68,31 | 69,54 | 67,30 | 67,94 | -1,34% | 70,00 |
| 03.09.2024 | 71,67 | 72,77 | 68,55 | 68,86 | -3,68% | 42,00 |
| 02.09.2024 | 72,01 | 72,31 | 70,95 | 71,49 | 0,39% | - |
| 30.08.2024 | 73,21 | 73,61 | 70,35 | 71,21 | -0,18% | 119,00 |
| 29.08.2024 | 78,51 | 81,00 | 70,02 | 71,34 | -17,92% | 240,00 |
| 28.08.2024 | 87,06 | 88,26 | 85,72 | 86,91 | 0,21% | - |
| 27.08.2024 | 87,65 | 87,88 | 86,08 | 86,73 | -1,34% | - |
| 26.08.2024 | 88,52 | 89,53 | 86,68 | 87,91 | -0,63% | - |
| 23.08.2024 | 87,74 | 89,51 | 87,44 | 88,47 | 1,21% | - |
| 22.08.2024 | 87,81 | 90,01 | 87,00 | 87,42 | -0,49% | - |
| 21.08.2024 | 87,43 | 88,89 | 87,29 | 87,85 | 0,17% | - |
| 20.08.2024 | 88,53 | 89,50 | 87,02 | 87,70 | -0,71% | - |
| 19.08.2024 | 87,43 | 88,55 | 86,40 | 88,33 | 0,74% | - |
| 16.08.2024 | 87,19 | 88,09 | 85,65 | 87,68 | 0,76% | - |
| 15.08.2024 | 86,63 | 89,16 | 86,28 | 87,02 | 0,80% | - |
| 14.08.2024 | 84,28 | 86,67 | 83,10 | 86,33 | 2,26% | - |
| 13.08.2024 | 84,40 | 86,70 | 83,33 | 84,42 | 0,97% | - |
| 12.08.2024 | 82,88 | 84,60 | 81,10 | 83,61 | 1,00% | - |
| 09.08.2024 | 81,11 | 83,69 | 80,75 | 82,78 | 1,90% | 67,00 |
| 08.08.2024 | 78,33 | 82,00 | 78,04 | 81,24 | 3,43% | - |
| 07.08.2024 | 77,37 | 81,50 | 76,89 | 78,55 | 2,41% | - |
| 06.08.2024 | 76,90 | 77,54 | 74,96 | 76,70 | 1,47% | 40,00 |
| 05.08.2024 | 75,23 | 77,40 | 72,75 | 75,59 | -5,15% | 713,00 |
| 02.08.2024 | 83,60 | 83,86 | 78,62 | 79,70 | -5,93% | 52,00 |
| 01.08.2024 | 87,58 | 87,83 | 83,58 | 84,72 | -2,37% | - |
| 31.07.2024 | 86,89 | 87,77 | 85,22 | 86,78 | 1,07% | - |
| 30.07.2024 | 87,04 | 88,36 | 84,58 | 85,86 | -1,35% | - |
| 29.07.2024 | 86,66 | 87,56 | 85,20 | 87,04 | 1,10% | - |
| 26.07.2024 | 86,28 | 87,77 | 84,51 | 86,09 | 0,27% | - |
| 25.07.2024 | 85,53 | 87,82 | 83,65 | 85,86 | 0,37% | - |
| 24.07.2024 | 87,86 | 88,72 | 85,07 | 85,54 | -3,39% | - |
| 23.07.2024 | 86,96 | 89,81 | 86,57 | 88,54 | 1,47% | - |
| 22.07.2024 | 86,69 | 89,23 | 86,20 | 87,26 | 0,95% | - |
| 19.07.2024 | 86,55 | 87,94 | 84,87 | 86,44 | 0,28% | - |
| 18.07.2024 | 88,32 | 88,97 | 85,00 | 86,20 | -2,03% | 50,00 |
| 17.07.2024 | 91,68 | 91,68 | 87,59 | 87,98 | -4,47% | 216,00 |
| 16.07.2024 | 90,63 | 92,70 | 90,03 | 92,10 | 1,91% | 50,00 |
| 15.07.2024 | 88,25 | 91,08 | 87,81 | 90,37 | 2,54% | 600,00 |
| 12.07.2024 | 85,84 | 88,65 | 85,04 | 88,13 | 2,68% | 1.534,00 |
| 11.07.2024 | 85,53 | 88,26 | 85,20 | 85,83 | 0,15% | 95,00 |
| 10.07.2024 | 87,60 | 88,30 | 84,08 | 85,70 | -2,10% | 60,00 |
| 09.07.2024 | 90,79 | 91,04 | 84,53 | 87,54 | -3,37% | 275,00 |
| 08.07.2024 | 88,65 | 91,02 | 88,17 | 90,59 | 1,91% | - |