122,950€
1,09%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 123,63 | 123,84 | 122,15 | 123,05 | 1,05% | - |
| 30.07.2026 | 119,86 | 122,14 | 118,13 | 121,77 | 1,79% | - |
| 29.07.2026 | 118,89 | 122,57 | 117,87 | 119,63 | 0,09% | 300,00 |
| 28.07.2026 | 119,58 | 122,23 | 113,62 | 119,52 | -0,91% | 660,00 |
| 27.07.2026 | 123,28 | 124,79 | 120,53 | 120,62 | -0,82% | - |
| 24.07.2026 | 119,25 | 123,08 | 118,97 | 121,62 | 1,69% | 125,00 |
| 23.07.2026 | 119,33 | 122,06 | 117,86 | 119,60 | 0,00% | - |
| 22.07.2026 | 123,99 | 125,79 | 118,66 | 119,60 | -3,73% | 1.250,00 |
| 21.07.2026 | 130,50 | 130,94 | 121,47 | 124,24 | -4,74% | 1.150,00 |
| 20.07.2026 | 130,00 | 134,39 | 129,70 | 130,42 | -0,08% | 560,00 |
| 17.07.2026 | 126,00 | 133,93 | 124,03 | 130,52 | 1,07% | 360,00 |
| 16.07.2026 | 131,49 | 135,59 | 128,52 | 129,14 | -1,91% | 110,00 |
| 15.07.2026 | 135,97 | 138,15 | 129,57 | 131,66 | -2,72% | 153,00 |
| 14.07.2026 | 122,00 | 136,07 | 119,01 | 135,34 | 10,39% | 575,00 |
| 13.07.2026 | 120,31 | 124,29 | 117,79 | 122,60 | 0,95% | 420,00 |
| 10.07.2026 | 129,68 | 132,69 | 121,02 | 121,45 | -6,76% | - |
| 09.07.2026 | 129,09 | 130,62 | 124,02 | 130,26 | 1,45% | - |
| 08.07.2026 | 129,86 | 130,52 | 123,95 | 128,40 | -1,26% | 709,00 |
| 07.07.2026 | 130,14 | 134,05 | 127,03 | 130,04 | 0,12% | 213,00 |
| 06.07.2026 | 124,16 | 130,12 | 122,93 | 129,88 | 3,55% | 653,00 |
| 03.07.2026 | 124,54 | 125,81 | 124,52 | 125,43 | 1,41% | 5.527,00 |
| 02.07.2026 | 123,23 | 127,33 | 120,76 | 123,69 | 0,10% | 1.772,00 |
| 01.07.2026 | 119,31 | 125,52 | 118,83 | 123,57 | 3,54% | 6.375,00 |
| 30.06.2026 | 114,95 | 119,94 | 113,97 | 119,34 | 3,85% | 274,00 |
| 29.06.2026 | 110,05 | 115,19 | 109,08 | 114,92 | 5,22% | 261,00 |
| 26.06.2026 | 104,50 | 109,64 | 103,80 | 109,22 | 4,18% | 203,00 |
| 25.06.2026 | 104,50 | 108,41 | 102,69 | 104,84 | 0,36% | 1.583,00 |
| 24.06.2026 | 104,57 | 107,23 | 101,72 | 104,46 | 0,53% | 96,00 |
| 23.06.2026 | 100,50 | 104,99 | 99,86 | 103,91 | 2,40% | - |
| 22.06.2026 | 102,69 | 105,76 | 99,72 | 101,47 | 0,07% | 615,00 |
| 19.06.2026 | 102,35 | 103,52 | 101,40 | 101,40 | -1,48% | - |
| 18.06.2026 | 99,29 | 104,09 | 93,31 | 102,92 | 4,66% | 389,00 |
| 17.06.2026 | 100,52 | 100,69 | 97,93 | 98,34 | -1,83% | 900,00 |
| 16.06.2026 | 101,75 | 103,26 | 98,67 | 100,17 | -1,80% | - |
| 15.06.2026 | 102,50 | 103,70 | 99,17 | 102,01 | 1,51% | - |
| 12.06.2026 | 101,44 | 102,42 | 98,46 | 100,49 | -1,00% | - |
| 11.06.2026 | 99,25 | 102,08 | 98,40 | 101,51 | 1,94% | - |
| 10.06.2026 | 103,15 | 104,75 | 99,44 | 99,58 | -4,16% | - |
| 09.06.2026 | 101,88 | 106,30 | 99,79 | 103,90 | 2,52% | 440,00 |
| 08.06.2026 | 103,05 | 103,60 | 100,59 | 101,35 | -1,60% | 2.552,00 |
| 05.06.2026 | 104,48 | 106,99 | 102,24 | 103,00 | -3,10% | 450,00 |
| 04.06.2026 | 103,66 | 107,71 | 103,65 | 106,30 | -1,10% | 1.260,00 |
| 03.06.2026 | 115,50 | 115,80 | 107,14 | 107,48 | -7,62% | 2.860,00 |
| 02.06.2026 | 118,50 | 119,38 | 108,81 | 116,34 | -3,17% | 6.163,00 |
| 01.06.2026 | 107,04 | 122,30 | 106,02 | 120,15 | 13,79% | 4.088,00 |
| 29.05.2026 | 87,59 | 106,87 | 87,12 | 105,59 | 29,84% | 7.187,00 |
| 28.05.2026 | 78,52 | 82,91 | 77,57 | 81,33 | 5,33% | 15.618,00 |
| 27.05.2026 | 79,10 | 79,38 | 76,37 | 77,21 | -4,27% | - |
| 26.05.2026 | 79,77 | 82,87 | 77,77 | 80,66 | 0,88% | 3.531,00 |
| 25.05.2026 | 79,88 | 80,82 | 79,85 | 79,95 | 0,60% | 423,00 |
| 22.05.2026 | 77,60 | 79,58 | 76,94 | 79,48 | 3,27% | 45,00 |
| 21.05.2026 | 76,24 | 78,39 | 75,68 | 76,96 | 0,50% | - |
| 20.05.2026 | 73,97 | 76,70 | 72,17 | 76,57 | 3,68% | - |
| 19.05.2026 | 74,51 | 77,45 | 73,80 | 73,85 | -0,97% | - |
| 18.05.2026 | 70,61 | 74,93 | 70,42 | 74,57 | 4,62% | - |
| 15.05.2026 | 68,63 | 72,09 | 68,54 | 71,28 | 2,66% | - |
| 14.05.2026 | 67,08 | 70,58 | 66,43 | 69,44 | 3,99% | 1.820,00 |
| 13.05.2026 | 67,52 | 68,38 | 66,14 | 66,77 | -0,85% | 16.011,00 |
| 12.05.2026 | 69,11 | 70,03 | 66,52 | 67,34 | -2,86% | - |
| 11.05.2026 | 71,22 | 71,66 | 68,90 | 69,33 | -2,67% | 4.725,00 |
| 08.05.2026 | 68,59 | 71,26 | 66,74 | 71,23 | 3,34% | - |
| 07.05.2026 | 65,99 | 70,44 | 65,84 | 68,92 | 5,03% | - |
| 06.05.2026 | 66,52 | 66,65 | 64,38 | 65,62 | -1,29% | 160,00 |
| 05.05.2026 | 66,33 | 66,93 | 65,30 | 66,48 | 0,61% | 570,00 |
| 04.05.2026 | 64,51 | 66,53 | 64,16 | 66,07 | 5,28% | 3.905,00 |
| 30.04.2026 | 64,90 | 65,14 | 62,33 | 62,76 | -3,75% | - |
| 29.04.2026 | 65,42 | 65,47 | 63,57 | 65,20 | 0,17% | - |
| 28.04.2026 | 65,04 | 67,02 | 64,55 | 65,09 | 0,18% | - |
| 27.04.2026 | 64,85 | 65,29 | 63,66 | 64,98 | 0,21% | 952,00 |
| 24.04.2026 | 65,72 | 66,21 | 62,56 | 64,84 | -0,36% | - |
| 23.04.2026 | 66,40 | 66,57 | 63,46 | 65,08 | -3,18% | 874,00 |
| 22.04.2026 | 67,20 | 67,70 | 65,59 | 67,22 | 1,49% | - |
| 21.04.2026 | 64,95 | 67,82 | 64,92 | 66,23 | 3,05% | - |
| 20.04.2026 | 62,20 | 65,31 | 61,78 | 64,27 | 4,74% | 750,00 |
| 17.04.2026 | 61,35 | 62,31 | 60,26 | 61,36 | 0,76% | 3.498,00 |
| 16.04.2026 | 57,39 | 61,81 | 57,39 | 60,90 | 6,66% | 3.727,00 |
| 15.04.2026 | 54,37 | 57,31 | 54,34 | 57,10 | 5,01% | 2.159,00 |
| 14.04.2026 | 56,07 | 57,03 | 53,80 | 54,37 | -2,32% | 12.810,00 |
| 13.04.2026 | 53,58 | 55,91 | 53,58 | 55,66 | 3,96% | 324,00 |
| 10.04.2026 | 57,95 | 59,27 | 53,43 | 53,54 | -7,53% | 1.825,00 |
| 09.04.2026 | 65,39 | 65,52 | 57,83 | 57,90 | -11,21% | - |
| 08.04.2026 | 70,00 | 70,68 | 65,14 | 65,21 | -4,72% | - |
| 07.04.2026 | 69,46 | 70,23 | 67,63 | 68,44 | -1,56% | 820,00 |
| 02.04.2026 | 67,69 | 70,21 | 67,32 | 69,53 | 1,77% | - |
| 01.04.2026 | 68,39 | 69,16 | 66,57 | 68,32 | 0,29% | - |
| 31.03.2026 | 66,19 | 68,70 | 65,90 | 68,12 | 4,21% | - |
| 30.03.2026 | 63,84 | 67,70 | 63,83 | 65,37 | 2,95% | 210,00 |
| 27.03.2026 | 69,47 | 69,48 | 62,76 | 63,50 | -8,20% | 7.515,00 |
| 26.03.2026 | 67,33 | 70,14 | 66,94 | 69,17 | 2,35% | - |
| 25.03.2026 | 66,39 | 68,47 | 66,04 | 67,58 | 1,78% | 360,00 |
| 24.03.2026 | 70,11 | 70,34 | 65,83 | 66,40 | -4,94% | 18.900,00 |
| 23.03.2026 | 67,28 | 70,66 | 67,10 | 69,85 | 2,75% | 1.410,00 |
| 20.03.2026 | 69,60 | 69,85 | 67,79 | 67,98 | -2,53% | - |
| 19.03.2026 | 68,30 | 71,25 | 67,65 | 69,74 | 2,00% | 1.224,00 |
| 18.03.2026 | 68,48 | 68,78 | 67,46 | 68,37 | 0,20% | - |
| 17.03.2026 | 67,35 | 69,92 | 66,73 | 68,24 | 1,74% | 925,00 |
| 16.03.2026 | 70,25 | 70,25 | 66,82 | 67,07 | -3,25% | - |
| 13.03.2026 | 68,55 | 70,38 | 68,16 | 69,32 | 0,98% | 5.400,00 |
| 12.03.2026 | 69,58 | 71,36 | 68,35 | 68,65 | -1,68% | - |
| 11.03.2026 | 68,98 | 70,39 | 68,12 | 69,82 | 1,78% | 818,00 |