61,360€
0,76%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 68,69 | 69,22 | 65,75 | 68,60 | 0,10% | 29.000,00 |
| 09.03.2026 | 67,75 | 69,87 | 67,47 | 68,53 | -1,49% | 29.000,00 |
| 06.03.2026 | 69,18 | 70,45 | 67,55 | 69,57 | 1,33% | - |
| 05.03.2026 | 63,32 | 69,31 | 61,04 | 68,65 | 11,33% | 10.252,00 |
| 04.03.2026 | 62,13 | 63,49 | 61,28 | 61,67 | -1,23% | - |
| 03.03.2026 | 62,69 | 63,34 | 60,68 | 62,44 | -1,30% | 987,00 |
| 02.03.2026 | 61,28 | 63,64 | 60,79 | 63,26 | 3,07% | 258,00 |
| 27.02.2026 | 63,38 | 63,56 | 60,40 | 61,37 | -3,42% | 12.600,00 |
| 26.02.2026 | 61,36 | 64,77 | 61,27 | 63,54 | 2,74% | 15.025,00 |
| 25.02.2026 | 60,30 | 61,95 | 59,77 | 61,85 | 2,32% | 810,00 |
| 24.02.2026 | 59,26 | 61,02 | 58,78 | 60,44 | 2,51% | 1.110,00 |
| 23.02.2026 | 62,24 | 63,19 | 58,35 | 58,96 | -6,48% | 900,00 |
| 20.02.2026 | 69,99 | 70,94 | 62,65 | 63,05 | -9,29% | - |
| 19.02.2026 | 70,46 | 70,53 | 68,56 | 69,51 | -1,22% | 388,00 |
| 18.02.2026 | 69,65 | 71,50 | 68,41 | 70,36 | 1,09% | - |
| 17.02.2026 | 72,78 | 73,80 | 68,39 | 69,60 | -4,89% | 32,00 |
| 16.02.2026 | 73,58 | 74,01 | 73,18 | 73,18 | -0,42% | - |
| 13.02.2026 | 71,45 | 74,11 | 71,33 | 73,49 | 2,30% | 12.600,00 |
| 12.02.2026 | 74,50 | 75,18 | 70,34 | 71,84 | -3,08% | 342,00 |
| 11.02.2026 | 74,49 | 75,62 | 72,57 | 74,12 | -0,34% | 198,00 |
| 10.02.2026 | 73,93 | 74,86 | 73,19 | 74,38 | 0,51% | 690,00 |
| 09.02.2026 | 73,23 | 74,73 | 72,44 | 74,00 | 0,82% | 5.020,00 |
| 06.02.2026 | 68,92 | 73,44 | 68,82 | 73,40 | 5,25% | 1.230,00 |
| 05.02.2026 | 70,98 | 72,23 | 69,34 | 69,74 | -1,34% | - |
| 04.02.2026 | 69,72 | 71,24 | 67,54 | 70,69 | 1,17% | 2.050,00 |
| 03.02.2026 | 75,03 | 75,17 | 67,87 | 69,87 | -6,54% | 700,00 |
| 02.02.2026 | 70,09 | 75,23 | 70,02 | 74,76 | 4,94% | - |
| 30.01.2026 | 71,21 | 72,77 | 70,94 | 71,24 | -0,50% | - |
| 29.01.2026 | 75,70 | 75,77 | 70,50 | 71,60 | -5,76% | - |
| 28.01.2026 | 76,94 | 77,47 | 75,54 | 75,98 | -0,04% | 3.000,00 |
| 27.01.2026 | 77,37 | 78,70 | 75,71 | 76,01 | -1,07% | 125,00 |
| 26.01.2026 | 76,87 | 77,52 | 75,80 | 76,84 | 0,03% | 19,00 |
| 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 |