76,400€
-3,67%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 78,88 | 79,59 | 75,93 | 76,40 | -3,67% | 600,00 |
| 01.09.2025 | 78,81 | 79,50 | 78,59 | 79,31 | 0,01% | 20,00 |
| 29.08.2025 | 79,24 | 81,88 | 77,29 | 79,30 | 0,46% | - |
| 28.08.2025 | 79,16 | 80,90 | 77,34 | 78,94 | -0,84% | 65,00 |
| 27.08.2025 | 83,55 | 85,28 | 79,18 | 79,61 | 1,19% | 2.678,00 |
| 26.08.2025 | 79,20 | 80,26 | 77,74 | 78,67 | 0,01% | 259,00 |
| 25.08.2025 | 78,97 | 81,77 | 78,23 | 78,67 | 0,17% | 30,00 |
| 22.08.2025 | 77,37 | 79,84 | 76,98 | 78,54 | 1,52% | 50,00 |
| 21.08.2025 | 78,23 | 78,35 | 75,83 | 77,36 | -0,93% | - |
| 20.08.2025 | 77,89 | 78,86 | 76,75 | 78,09 | -0,22% | - |
| 19.08.2025 | 78,59 | 79,41 | 77,13 | 78,26 | -0,06% | - |
| 18.08.2025 | 78,99 | 79,61 | 77,70 | 78,31 | -0,42% | - |
| 15.08.2025 | 76,30 | 79,14 | 76,01 | 78,64 | 3,26% | 12,00 |
| 14.08.2025 | 77,82 | 78,29 | 75,76 | 76,16 | -2,09% | - |
| 13.08.2025 | 76,92 | 78,71 | 75,77 | 77,79 | 1,61% | - |
| 12.08.2025 | 75,96 | 76,76 | 74,73 | 76,56 | 0,43% | - |
| 11.08.2025 | 78,64 | 79,66 | 75,90 | 76,23 | -3,08% | 110,00 |
| 08.08.2025 | 80,81 | 81,34 | 77,81 | 78,66 | -2,05% | - |
| 07.08.2025 | 83,91 | 84,70 | 77,97 | 80,30 | -4,24% | 50,00 |
| 06.08.2025 | 83,25 | 84,11 | 81,81 | 83,86 | 1,08% | - |
| 05.08.2025 | 84,89 | 85,17 | 82,44 | 82,96 | -1,50% | - |
| 04.08.2025 | 82,70 | 84,73 | 82,16 | 84,22 | 2,38% | - |
| 01.08.2025 | 85,37 | 85,38 | 81,44 | 82,26 | -4,03% | - |
| 31.07.2025 | 89,10 | 89,10 | 85,21 | 85,71 | -1,89% | - |
| 30.07.2025 | 86,20 | 88,41 | 84,98 | 87,36 | 1,94% | 46,00 |
| 29.07.2025 | 84,72 | 88,33 | 83,59 | 85,69 | 1,57% | - |
| 28.07.2025 | 86,80 | 88,03 | 82,86 | 84,37 | -2,00% | 464,00 |
| 25.07.2025 | 83,65 | 89,52 | 82,25 | 86,09 | 3,39% | 70,00 |
| 24.07.2025 | 81,55 | 83,46 | 80,08 | 83,27 | 2,49% | - |
| 23.07.2025 | 81,63 | 82,55 | 80,39 | 81,25 | -0,19% | - |
| 22.07.2025 | 81,81 | 83,51 | 80,72 | 81,40 | -0,73% | 934,00 |
| 21.07.2025 | 82,32 | 84,49 | 80,39 | 82,00 | -0,13% | 28,00 |
| 18.07.2025 | 79,59 | 82,54 | 79,15 | 82,11 | 3,39% | - |
| 17.07.2025 | 78,47 | 80,46 | 78,47 | 79,42 | 1,46% | 100,00 |
| 16.07.2025 | 78,28 | 79,20 | 76,53 | 78,28 | -0,32% | - |
| 15.07.2025 | 78,97 | 79,82 | 78,29 | 78,53 | -0,34% | - |
| 14.07.2025 | 78,08 | 79,49 | 77,58 | 78,80 | 0,59% | 700,00 |
| 11.07.2025 | 80,91 | 81,22 | 78,02 | 78,34 | -2,99% | 50,00 |
| 10.07.2025 | 84,22 | 84,99 | 80,29 | 80,75 | -4,56% | 120,00 |
| 09.07.2025 | 83,32 | 85,49 | 82,82 | 84,61 | 1,71% | - |
| 08.07.2025 | 83,15 | 84,14 | 82,29 | 83,18 | 0,05% | - |
| 07.07.2025 | 83,80 | 84,37 | 82,48 | 83,14 | -0,50% | 270,00 |
| 04.07.2025 | 83,90 | 83,90 | 83,47 | 83,56 | -1,02% | - |
| 03.07.2025 | 83,27 | 84,95 | 83,13 | 84,42 | 1,53% | - |
| 02.07.2025 | 83,88 | 84,18 | 82,28 | 83,15 | -0,63% | - |
| 01.07.2025 | 84,21 | 84,73 | 81,76 | 83,68 | -1,40% | - |
| 30.06.2025 | 84,43 | 85,86 | 83,53 | 84,87 | 0,91% | 510,00 |
| 27.06.2025 | 84,16 | 85,34 | 83,30 | 84,10 | 0,32% | 96,00 |
| 26.06.2025 | 84,15 | 85,41 | 81,35 | 83,83 | -0,47% | 574,00 |
| 25.06.2025 | 84,93 | 86,36 | 83,71 | 84,23 | -0,72% | - |
| 24.06.2025 | 86,23 | 86,86 | 84,56 | 84,84 | -0,42% | 300,00 |
| 23.06.2025 | 86,17 | 87,38 | 84,33 | 85,20 | -1,30% | 314,00 |
| 20.06.2025 | 85,79 | 88,11 | 85,45 | 86,32 | 1,35% | 76,00 |
| 19.06.2025 | 86,27 | 86,27 | 85,15 | 85,17 | -1,27% | - |
| 18.06.2025 | 85,95 | 86,83 | 84,95 | 86,26 | 0,41% | 103,00 |
| 17.06.2025 | 84,61 | 86,89 | 84,56 | 85,91 | 0,02% | - |
| 16.06.2025 | 84,67 | 86,45 | 84,28 | 85,89 | 1,76% | 20,00 |
| 13.06.2025 | 85,29 | 86,51 | 84,10 | 84,40 | -2,48% | 400,00 |
| 12.06.2025 | 86,74 | 87,44 | 85,78 | 86,55 | -1,08% | 10,00 |
| 11.06.2025 | 87,90 | 89,25 | 87,13 | 87,49 | -0,51% | 69,00 |
| 10.06.2025 | 88,84 | 89,60 | 87,13 | 87,94 | -0,69% | 90,00 |
| 09.06.2025 | 91,89 | 92,73 | 88,55 | 88,55 | -3,98% | 39,00 |
| 06.06.2025 | 90,92 | 92,84 | 90,92 | 92,23 | 1,36% | 12,00 |
| 05.06.2025 | 92,40 | 93,31 | 90,49 | 90,99 | -1,66% | 550,00 |
| 04.06.2025 | 91,07 | 93,51 | 90,27 | 92,53 | 1,56% | - |
| 03.06.2025 | 91,35 | 92,53 | 90,69 | 91,10 | -0,46% | 325,00 |
| 02.06.2025 | 89,89 | 92,24 | 89,11 | 91,52 | 0,75% | 302,00 |
| 30.05.2025 | 93,64 | 94,87 | 89,79 | 90,84 | -3,10% | 236,00 |
| 29.05.2025 | 96,43 | 96,67 | 90,90 | 93,75 | 0,58% | 180,00 |
| 28.05.2025 | 96,80 | 100,15 | 92,98 | 93,21 | -15,86% | 319,00 |
| 27.05.2025 | 110,54 | 112,75 | 109,29 | 110,78 | -0,15% | - |
| 26.05.2025 | 109,46 | 111,14 | 109,44 | 110,95 | 1,93% | 2.000,00 |
| 23.05.2025 | 109,19 | 110,08 | 106,94 | 108,85 | -0,89% | - |
| 22.05.2025 | 107,95 | 111,02 | 107,39 | 109,83 | 1,87% | - |
| 21.05.2025 | 110,38 | 110,38 | 106,43 | 107,81 | -3,12% | - |
| 20.05.2025 | 111,84 | 112,57 | 110,58 | 111,28 | -1,09% | - |
| 19.05.2025 | 110,93 | 113,69 | 110,34 | 112,51 | -1,45% | - |
| 16.05.2025 | 111,02 | 114,63 | 110,92 | 114,17 | 2,65% | - |
| 15.05.2025 | 109,85 | 112,48 | 106,75 | 111,22 | 0,74% | 20,00 |
| 14.05.2025 | 111,10 | 111,90 | 109,32 | 110,40 | -0,43% | - |
| 13.05.2025 | 111,21 | 112,14 | 109,40 | 110,88 | -0,91% | 12,00 |
| 12.05.2025 | 108,54 | 112,66 | 106,95 | 111,90 | 5,46% | 275,00 |
| 09.05.2025 | 107,75 | 108,27 | 105,19 | 106,11 | -1,37% | - |
| 08.05.2025 | 105,15 | 108,18 | 103,49 | 107,58 | 3,35% | 64,00 |
| 07.05.2025 | 103,64 | 105,05 | 100,94 | 104,09 | 1,14% | 110,00 |
| 06.05.2025 | 101,58 | 104,19 | 99,88 | 102,92 | 0,67% | - |
| 05.05.2025 | 99,11 | 103,04 | 98,58 | 102,23 | 2,38% | 305,00 |
| 02.05.2025 | 98,42 | 101,23 | 97,65 | 99,85 | 0,51% | 70,00 |
| 30.04.2025 | 99,25 | 99,61 | 94,47 | 99,34 | 0,50% | - |
| 29.04.2025 | 96,10 | 100,53 | 93,50 | 98,85 | 7,75% | 30,00 |
| 28.04.2025 | 90,40 | 92,46 | 89,57 | 91,74 | 0,80% | 301,00 |
| 25.04.2025 | 90,08 | 91,35 | 88,48 | 91,02 | 2,09% | - |
| 24.04.2025 | 86,41 | 90,33 | 85,56 | 89,15 | 2,74% | - |
| 23.04.2025 | 85,14 | 89,39 | 85,14 | 86,77 | 5,09% | 600,00 |
| 22.04.2025 | 80,38 | 83,56 | 80,37 | 82,57 | -3,82% | 56,00 |
| 17.04.2025 | 88,75 | 89,26 | 85,38 | 85,85 | -2,22% | - |
| 16.04.2025 | 86,04 | 89,66 | 85,47 | 87,80 | -1,10% | 1.200,00 |
| 15.04.2025 | 88,60 | 91,19 | 88,28 | 88,78 | -0,08% | - |
| 14.04.2025 | 90,71 | 92,49 | 88,22 | 88,85 | -0,72% | - |
| 11.04.2025 | 91,47 | 91,89 | 87,11 | 89,49 | -1,36% | - |