96,690€
-5,58%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 98,42 | 98,95 | 95,20 | 97,26 | -1,97% | - |
| 28.03.2025 | 102,85 | 103,79 | 98,94 | 99,21 | -4,05% | - |
| 27.03.2025 | 105,90 | 106,10 | 102,46 | 103,40 | -2,94% | - |
| 26.03.2025 | 107,79 | 108,97 | 104,89 | 106,53 | -2,33% | 168,00 |
| 25.03.2025 | 107,77 | 109,15 | 106,72 | 109,07 | 0,92% | 115,00 |
| 24.03.2025 | 106,21 | 109,56 | 105,76 | 108,08 | 2,48% | - |
| 21.03.2025 | 104,14 | 106,57 | 101,93 | 105,46 | 0,98% | - |
| 20.03.2025 | 105,42 | 106,32 | 102,48 | 104,44 | 0,13% | 70,00 |
| 19.03.2025 | 103,61 | 106,05 | 102,76 | 104,30 | 1,66% | - |
| 18.03.2025 | 105,55 | 105,98 | 102,25 | 102,60 | -3,18% | - |
| 17.03.2025 | 102,55 | 107,12 | 102,43 | 105,97 | 2,29% | 230,00 |
| 14.03.2025 | 99,11 | 104,80 | 98,70 | 103,60 | 5,19% | 200,00 |
| 13.03.2025 | 99,55 | 100,88 | 96,91 | 98,49 | -1,40% | - |
| 12.03.2025 | 98,81 | 101,73 | 97,87 | 99,89 | 1,12% | 210,00 |
| 11.03.2025 | 95,93 | 100,35 | 93,27 | 98,78 | 0,82% | 300,00 |
| 10.03.2025 | 103,51 | 103,60 | 88,62 | 97,98 | -5,48% | 1.100,00 |
| 07.03.2025 | 103,46 | 105,77 | 99,01 | 103,65 | 0,56% | 20,00 |
| 06.03.2025 | 107,71 | 108,28 | 102,77 | 103,07 | -4,39% | 372,00 |
| 05.03.2025 | 103,56 | 108,43 | 99,70 | 107,80 | 5,56% | 54,00 |
| 04.03.2025 | 95,85 | 102,47 | 92,42 | 102,12 | 22,67% | 200,00 |
| 03.03.2025 | 87,18 | 88,64 | 82,74 | 83,25 | -4,57% | 220,00 |
| 28.02.2025 | 86,05 | 87,51 | 84,51 | 87,24 | 1,83% | - |
| 27.02.2025 | 86,30 | 88,41 | 85,24 | 85,67 | 0,24% | - |
| 26.02.2025 | 86,04 | 86,94 | 84,65 | 85,46 | 0,58% | 30,00 |
| 25.02.2025 | 86,77 | 86,77 | 82,98 | 84,97 | -2,12% | 70,00 |
| 24.02.2025 | 88,68 | 89,92 | 84,77 | 86,81 | -2,06% | 34,00 |
| 21.02.2025 | 90,77 | 91,96 | 87,73 | 88,64 | -2,19% | - |
| 20.02.2025 | 92,27 | 93,19 | 89,65 | 90,62 | -2,58% | - |
| 19.02.2025 | 92,87 | 94,15 | 91,44 | 93,02 | 0,15% | - |
| 18.02.2025 | 93,47 | 93,49 | 90,77 | 92,88 | -0,02% | - |
| 17.02.2025 | 92,04 | 93,26 | 92,04 | 92,90 | 1,21% | 125,00 |
| 14.02.2025 | 95,92 | 96,34 | 91,38 | 91,79 | -4,19% | 100,00 |
| 13.02.2025 | 94,37 | 96,34 | 93,42 | 95,80 | 1,35% | 30,00 |
| 12.02.2025 | 92,49 | 95,58 | 91,35 | 94,53 | 2,18% | - |
| 11.02.2025 | 94,27 | 96,46 | 92,09 | 92,51 | -2,34% | 40,00 |
| 10.02.2025 | 94,52 | 95,41 | 92,09 | 94,73 | 0,88% | 126,00 |
| 07.02.2025 | 93,79 | 95,40 | 92,96 | 93,90 | 0,11% | 420,00 |
| 06.02.2025 | 93,98 | 94,45 | 92,34 | 93,80 | 0,17% | 21,00 |
| 05.02.2025 | 89,51 | 94,85 | 89,17 | 93,64 | 3,02% | 48,00 |
| 04.02.2025 | 90,64 | 91,17 | 88,67 | 90,89 | 0,08% | 75,00 |
| 03.02.2025 | 90,84 | 91,94 | 88,90 | 90,82 | -0,05% | 395,00 |
| 31.01.2025 | 91,63 | 92,24 | 90,20 | 90,87 | 0,83% | 40,00 |
| 30.01.2025 | 90,71 | 92,07 | 89,48 | 90,12 | -0,21% | 200,00 |
| 29.01.2025 | 91,27 | 92,16 | 88,95 | 90,31 | -0,72% | - |
| 28.01.2025 | 86,98 | 92,32 | 86,51 | 90,96 | 4,94% | 257,00 |
| 27.01.2025 | 82,95 | 87,14 | 80,41 | 86,68 | 2,37% | 60,00 |
| 24.01.2025 | 84,06 | 86,80 | 83,70 | 84,67 | 0,17% | 400,00 |
| 23.01.2025 | 84,95 | 85,22 | 82,74 | 84,53 | -0,72% | - |
| 22.01.2025 | 86,51 | 86,67 | 84,57 | 85,14 | -0,76% | 374,00 |
| 21.01.2025 | 84,25 | 86,31 | 84,25 | 85,79 | 2,00% | 15,00 |
| 20.01.2025 | 84,61 | 84,69 | 84,11 | 84,11 | -1,01% | 600,00 |
| 17.01.2025 | 83,28 | 85,22 | 83,09 | 84,96 | 2,13% | - |
| 16.01.2025 | 82,04 | 83,87 | 81,27 | 83,19 | 1,70% | - |
| 15.01.2025 | 80,85 | 82,83 | 80,33 | 81,80 | 1,40% | - |
| 14.01.2025 | 81,81 | 82,46 | 80,03 | 80,67 | -1,30% | - |
| 13.01.2025 | 82,13 | 82,15 | 79,47 | 81,74 | -0,78% | - |
| 10.01.2025 | 82,61 | 83,34 | 80,57 | 82,38 | -0,41% | 72,00 |
| 09.01.2025 | 82,67 | 82,72 | 82,54 | 82,72 | -0,15% | - |
| 08.01.2025 | 82,25 | 83,16 | 80,34 | 82,85 | 1,18% | 7,00 |
| 07.01.2025 | 81,04 | 83,71 | 80,09 | 81,88 | 0,77% | 28,00 |
| 06.01.2025 | 78,44 | 82,92 | 78,19 | 81,25 | 3,68% | 50,00 |
| 03.01.2025 | 77,06 | 78,73 | 76,44 | 78,37 | 1,98% | 14,00 |
| 02.01.2025 | 76,30 | 78,22 | 75,87 | 76,85 | -0,08% | 200,00 |
| 30.12.2024 | 77,72 | 77,97 | 76,91 | 76,91 | -1,83% | 70,00 |
| 27.12.2024 | 80,11 | 80,12 | 76,41 | 78,34 | -2,47% | - |
| 23.12.2024 | 80,17 | 80,93 | 78,61 | 80,33 | 0,90% | 50,00 |
| 20.12.2024 | 78,37 | 80,27 | 76,75 | 79,61 | 1,05% | 180,00 |
| 19.12.2024 | 79,78 | 81,17 | 77,76 | 78,78 | 0,32% | - |
| 18.12.2024 | 81,06 | 83,33 | 77,80 | 78,53 | -3,60% | 211,00 |
| 17.12.2024 | 80,56 | 81,96 | 79,24 | 81,46 | 1,34% | 8,00 |
| 16.12.2024 | 78,27 | 81,76 | 78,27 | 80,39 | 2,93% | 240,00 |
| 13.12.2024 | 80,93 | 81,20 | 77,89 | 78,10 | -2,56% | - |
| 12.12.2024 | 80,58 | 81,00 | 79,07 | 80,15 | -1,04% | 150,00 |
| 11.12.2024 | 78,98 | 81,92 | 78,73 | 80,99 | 2,97% | 107,00 |
| 10.12.2024 | 78,67 | 80,20 | 77,58 | 78,65 | -0,25% | 2.550,00 |
| 09.12.2024 | 80,75 | 81,02 | 77,67 | 78,85 | -1,75% | 29,00 |
| 06.12.2024 | 78,80 | 81,06 | 78,01 | 80,25 | 1,71% | 211,00 |
| 05.12.2024 | 82,50 | 85,02 | 78,53 | 78,90 | -3,67% | 222,00 |
| 04.12.2024 | 89,41 | 91,29 | 78,61 | 81,91 | 5,26% | 822,00 |
| 03.12.2024 | 77,15 | 78,11 | 75,42 | 77,82 | 1,03% | - |
| 02.12.2024 | 73,36 | 77,97 | 73,36 | 77,02 | 5,32% | - |
| 29.11.2024 | 72,74 | 73,96 | 71,96 | 73,13 | 0,34% | - |
| 28.11.2024 | 72,95 | 73,06 | 72,64 | 72,88 | 0,76% | - |
| 27.11.2024 | 73,16 | 73,27 | 70,55 | 72,33 | -1,31% | 150,00 |
| 26.11.2024 | 73,02 | 73,89 | 71,56 | 73,29 | 0,56% | 240,00 |
| 25.11.2024 | 72,75 | 75,10 | 72,36 | 72,89 | -0,84% | - |
| 22.11.2024 | 72,25 | 75,63 | 72,13 | 73,51 | 2,10% | 280,00 |
| 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% | - |