76,810€
-1,26%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 78,00 | 78,95 | 76,60 | 76,81 | -1,26% | - |
| 22.01.2026 | 76,17 | 78,19 | 76,11 | 77,79 | 2,19% | 1.575,00 |
| 21.01.2026 | 75,00 | 76,74 | 74,39 | 76,13 | 1,64% | - |
| 20.01.2026 | 75,79 | 77,87 | 74,54 | 74,90 | -1,69% | - |
| 19.01.2026 | 76,30 | 76,33 | 74,93 | 76,19 | -1,30% | 5.280,00 |
| 16.01.2026 | 79,53 | 79,77 | 76,98 | 77,19 | -2,57% | 435,00 |
| 15.01.2026 | 80,27 | 83,84 | 79,14 | 79,23 | -1,09% | 132,00 |
| 14.01.2026 | 80,63 | 83,46 | 79,50 | 80,11 | -0,87% | - |
| 13.01.2026 | 80,41 | 83,26 | 80,06 | 80,81 | 0,73% | 1.063,00 |
| 12.01.2026 | 78,23 | 80,99 | 78,03 | 80,22 | 1,22% | 9.690,00 |
| 09.01.2026 | 80,66 | 80,93 | 78,79 | 79,25 | -1,71% | 732,00 |
| 08.01.2026 | 79,86 | 80,71 | 79,18 | 80,63 | 0,35% | 30,00 |
| 07.01.2026 | 77,10 | 80,94 | 76,87 | 80,35 | 3,99% | 3.020,00 |
| 06.01.2026 | 74,98 | 77,73 | 74,61 | 77,26 | 3,19% | - |
| 05.01.2026 | 72,10 | 78,00 | 71,80 | 74,87 | 5,02% | 980,00 |
| 02.01.2026 | 73,62 | 74,60 | 71,13 | 71,29 | -4,04% | 675,00 |
| 30.12.2025 | 74,69 | 74,84 | 74,29 | 74,29 | -0,40% | - |
| 29.12.2025 | 75,20 | 75,46 | 74,18 | 74,59 | -0,94% | 125,00 |
| 23.12.2025 | 77,18 | 77,31 | 74,91 | 75,30 | -2,16% | 25,00 |
| 22.12.2025 | 77,37 | 78,29 | 76,14 | 76,97 | -0,01% | - |
| 19.12.2025 | 77,20 | 77,47 | 75,77 | 76,97 | -0,36% | - |
| 18.12.2025 | 75,73 | 77,61 | 75,54 | 77,25 | 2,60% | - |
| 17.12.2025 | 77,38 | 79,19 | 75,25 | 75,29 | -2,42% | - |
| 16.12.2025 | 74,46 | 77,68 | 74,46 | 77,16 | 2,04% | - |
| 15.12.2025 | 76,57 | 77,49 | 74,59 | 75,61 | -2,96% | 103,00 |
| 12.12.2025 | 77,08 | 78,24 | 76,43 | 77,92 | 1,92% | 78,00 |
| 11.12.2025 | 75,94 | 77,97 | 75,69 | 76,45 | -0,73% | 70,00 |
| 10.12.2025 | 75,64 | 77,30 | 74,79 | 77,01 | 2,04% | 15,00 |
| 09.12.2025 | 75,00 | 75,85 | 74,47 | 75,47 | 0,11% | 80,00 |
| 08.12.2025 | 73,76 | 76,19 | 73,60 | 75,39 | 2,98% | - |
| 05.12.2025 | 73,87 | 74,61 | 72,75 | 73,20 | -0,27% | 75,00 |
| 04.12.2025 | 74,18 | 75,42 | 72,40 | 73,40 | 3,58% | 133,00 |
| 03.12.2025 | 67,72 | 74,72 | 64,36 | 70,86 | 0,62% | 575,00 |
| 02.12.2025 | 70,13 | 71,12 | 69,30 | 70,42 | 2,46% | - |
| 01.12.2025 | 68,64 | 69,96 | 67,86 | 68,73 | -0,77% | - |
| 28.11.2025 | 69,88 | 70,12 | 68,80 | 69,26 | -0,61% | - |
| 27.11.2025 | 69,72 | 70,20 | 69,67 | 69,69 | -0,08% | - |
| 26.11.2025 | 70,44 | 70,56 | 68,97 | 69,74 | -0,71% | 100,00 |
| 25.11.2025 | 68,61 | 70,85 | 67,73 | 70,24 | 2,69% | - |
| 24.11.2025 | 68,84 | 69,66 | 67,66 | 68,40 | -0,20% | - |
| 21.11.2025 | 67,93 | 69,18 | 66,24 | 68,54 | -2,83% | - |
| 20.11.2025 | 70,98 | 71,15 | 67,61 | 70,53 | 1,20% | 60,00 |
| 19.11.2025 | 69,89 | 70,58 | 68,52 | 69,70 | -0,78% | - |
| 18.11.2025 | 69,27 | 71,13 | 69,26 | 70,25 | 0,62% | - |
| 17.11.2025 | 72,85 | 73,20 | 69,20 | 69,81 | -2,74% | - |
| 14.11.2025 | 71,85 | 72,77 | 69,65 | 71,78 | -0,78% | 220,00 |
| 13.11.2025 | 73,35 | 73,35 | 71,73 | 72,35 | -0,72% | - |
| 12.11.2025 | 74,27 | 74,80 | 71,96 | 72,87 | -1,42% | 55,00 |
| 11.11.2025 | 74,10 | 74,97 | 73,51 | 73,92 | -0,92% | 38,00 |
| 10.11.2025 | 74,77 | 75,01 | 73,44 | 74,61 | 1,31% | - |
| 07.11.2025 | 74,82 | 74,87 | 71,59 | 73,65 | -1,45% | - |
| 06.11.2025 | 75,52 | 76,38 | 73,14 | 74,73 | -1,23% | - |
| 05.11.2025 | 75,34 | 76,83 | 75,15 | 75,66 | 0,03% | - |
| 04.11.2025 | 77,82 | 78,84 | 75,43 | 75,64 | -3,75% | 130,00 |
| 03.11.2025 | 79,65 | 80,54 | 77,59 | 78,59 | -0,90% | - |
| 31.10.2025 | 76,41 | 79,70 | 76,17 | 79,30 | 4,27% | 62,00 |
| 30.10.2025 | 75,66 | 77,89 | 75,00 | 76,05 | 0,75% | 68,00 |
| 29.10.2025 | 77,28 | 77,40 | 75,05 | 75,49 | -2,18% | - |
| 28.10.2025 | 77,14 | 78,17 | 76,31 | 77,17 | -0,10% | 50,00 |
| 27.10.2025 | 77,41 | 77,98 | 76,52 | 77,25 | 0,65% | 18,00 |
| 24.10.2025 | 76,56 | 77,43 | 76,07 | 76,75 | 0,77% | - |
| 23.10.2025 | 75,17 | 76,35 | 74,66 | 76,16 | 1,49% | - |
| 22.10.2025 | 77,07 | 77,21 | 74,43 | 75,04 | -3,01% | 25,00 |
| 21.10.2025 | 76,12 | 77,63 | 75,60 | 77,37 | 1,68% | 25,00 |
| 20.10.2025 | 75,30 | 76,85 | 75,23 | 76,10 | 2,03% | - |
| 17.10.2025 | 74,05 | 75,39 | 72,92 | 74,58 | -2,22% | - |
| 16.10.2025 | 75,90 | 77,44 | 74,43 | 76,27 | 0,83% | 20,00 |
| 15.10.2025 | 77,18 | 77,50 | 75,07 | 75,64 | -1,51% | - |
| 14.10.2025 | 77,16 | 77,78 | 75,48 | 76,80 | -1,73% | - |
| 13.10.2025 | 77,48 | 78,56 | 76,73 | 78,15 | -3,04% | - |
| 10.10.2025 | 81,07 | 81,26 | 76,07 | 80,60 | 1,65% | 11,00 |
| 09.10.2025 | 79,63 | 81,82 | 78,34 | 79,29 | -0,60% | 25,00 |
| 08.10.2025 | 78,32 | 80,60 | 78,17 | 79,77 | 1,96% | - |
| 07.10.2025 | 80,17 | 81,20 | 76,94 | 78,24 | -2,77% | 710,00 |
| 06.10.2025 | 79,74 | 82,42 | 77,27 | 80,47 | 1,50% | - |
| 03.10.2025 | 81,01 | 81,75 | 79,16 | 79,28 | -1,94% | - |
| 02.10.2025 | 78,32 | 81,68 | 78,12 | 80,85 | 3,79% | 280,00 |
| 01.10.2025 | 77,57 | 79,24 | 77,06 | 77,90 | -0,27% | - |
| 30.09.2025 | 79,97 | 80,34 | 76,68 | 78,11 | -2,57% | - |
| 29.09.2025 | 78,21 | 80,83 | 77,87 | 80,17 | 2,70% | - |
| 26.09.2025 | 78,06 | 78,65 | 76,50 | 78,06 | -0,22% | 6,00 |
| 25.09.2025 | 76,60 | 78,65 | 75,87 | 78,23 | 1,61% | - |
| 24.09.2025 | 78,35 | 80,16 | 76,38 | 76,99 | -1,22% | - |
| 23.09.2025 | 77,86 | 80,06 | 77,66 | 77,94 | -0,55% | - |
| 22.09.2025 | 79,48 | 80,31 | 77,45 | 78,37 | -1,68% | 290,00 |
| 19.09.2025 | 79,15 | 80,28 | 78,17 | 79,71 | 0,25% | - |
| 18.09.2025 | 76,90 | 79,88 | 76,38 | 79,51 | 4,41% | - |
| 17.09.2025 | 75,94 | 77,56 | 75,01 | 76,15 | 0,30% | 6,00 |
| 16.09.2025 | 77,23 | 77,32 | 75,07 | 75,93 | -1,73% | 100,00 |
| 15.09.2025 | 77,10 | 78,29 | 76,27 | 77,26 | -0,01% | 750,00 |
| 12.09.2025 | 78,52 | 79,11 | 76,98 | 77,27 | -1,41% | - |
| 11.09.2025 | 77,82 | 78,64 | 76,38 | 78,37 | 1,42% | 240,00 |
| 10.09.2025 | 80,32 | 80,67 | 77,03 | 77,27 | -3,26% | - |
| 09.09.2025 | 78,46 | 80,43 | 78,10 | 79,87 | 1,86% | - |
| 08.09.2025 | 78,05 | 79,03 | 77,12 | 78,41 | 0,59% | - |
| 05.09.2025 | 77,17 | 78,48 | 76,26 | 77,95 | 1,19% | - |
| 04.09.2025 | 76,75 | 78,27 | 75,64 | 77,03 | 0,29% | - |
| 03.09.2025 | 77,05 | 77,66 | 75,36 | 76,81 | 0,54% | 200,00 |
| 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 |