207,250€
5,73%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 197,01 | 207,98 | 196,28 | 207,25 | 5,54% | 1.210,00 |
| 08.10.2026 | 194,63 | 201,43 | 192,37 | 196,38 | 0,74% | 579,00 |
| 07.10.2026 | 195,47 | 196,82 | 192,70 | 194,94 | 0,34% | 999,00 |
| 06.10.2026 | 195,52 | 201,08 | 192,49 | 194,27 | -0,16% | 1.646,00 |
| 05.10.2026 | 189,31 | 195,87 | 188,51 | 194,59 | 3,61% | 1.067,00 |
| 02.10.2026 | 190,08 | 192,40 | 186,98 | 187,81 | -0,68% | 3.727,00 |
| 01.10.2026 | 187,29 | 190,22 | 182,14 | 189,09 | 2,39% | 392,00 |
| 30.09.2026 | 181,57 | 187,27 | 180,39 | 184,67 | 2,21% | 1.234,00 |
| 29.09.2026 | 177,17 | 183,25 | 176,85 | 180,67 | 1,58% | 1.628,00 |
| 28.09.2026 | 171,74 | 178,84 | 167,64 | 177,86 | 3,84% | 426,00 |
| 25.09.2026 | 182,38 | 182,89 | 171,21 | 171,28 | -5,70% | 442,00 |
| 24.09.2026 | 180,28 | 186,78 | 177,22 | 181,63 | 0,70% | 3.618,00 |
| 23.09.2026 | 172,70 | 181,90 | 172,23 | 180,36 | 5,01% | 1.287,00 |
| 22.09.2026 | 167,28 | 173,11 | 164,58 | 171,76 | 2,91% | 1.596,00 |
| 21.09.2026 | 159,51 | 167,57 | 157,64 | 166,90 | 5,13% | 69,00 |
| 18.09.2026 | 166,56 | 167,41 | 158,24 | 158,75 | -4,10% | 530,00 |
| 17.09.2026 | 165,71 | 167,78 | 159,26 | 165,53 | 0,99% | 1.223,00 |
| 16.09.2026 | 164,49 | 165,97 | 161,06 | 163,90 | -0,65% | 4.336,00 |
| 15.09.2026 | 160,98 | 166,31 | 158,57 | 164,98 | 2,15% | 1.540,00 |
| 14.09.2026 | 145,15 | 164,08 | 145,00 | 161,50 | 12,47% | 360,00 |
| 11.09.2026 | 147,10 | 150,56 | 143,31 | 143,60 | -2,53% | 939,00 |
| 10.09.2026 | 148,40 | 154,43 | 145,94 | 147,33 | -0,81% | 21,00 |
| 09.09.2026 | 144,48 | 149,08 | 144,15 | 148,54 | 3,18% | 335,00 |
| 08.09.2026 | 147,34 | 147,34 | 142,88 | 143,96 | -2,24% | 9,00 |
| 07.09.2026 | 147,02 | 149,50 | 147,02 | 147,26 | 0,57% | 75,00 |
| 04.09.2026 | 146,40 | 148,54 | 143,28 | 146,42 | 0,34% | 454,00 |
| 03.09.2026 | 139,18 | 145,92 | 139,18 | 145,92 | 4,04% | - |
| 02.09.2026 | 142,64 | 143,56 | 136,12 | 140,26 | -1,98% | 20,00 |
| 01.09.2026 | 148,34 | 149,22 | 139,92 | 143,10 | -3,93% | 26,00 |
| 31.08.2026 | 142,60 | 149,50 | 141,66 | 148,96 | 3,60% | 265,00 |
| 28.08.2026 | 149,00 | 149,00 | 143,78 | 143,78 | -3,28% | 151,00 |
| 27.08.2026 | 136,92 | 149,08 | 135,50 | 148,66 | 34,66% | 409,00 |
| 26.08.2026 | 111,44 | 111,60 | 110,02 | 110,40 | -1,32% | - |
| 25.08.2026 | 112,28 | 113,24 | 110,70 | 111,88 | -0,18% | 46,00 |
| 24.08.2026 | 114,48 | 116,10 | 111,30 | 112,08 | -3,18% | 8,00 |
| 21.08.2026 | 114,38 | 116,94 | 112,96 | 115,76 | 0,63% | - |
| 20.08.2026 | 120,44 | 121,18 | 114,26 | 115,04 | -5,07% | 166,00 |
| 19.08.2026 | 123,30 | 125,34 | 118,30 | 121,18 | -2,57% | 509,00 |
| 18.08.2026 | 122,20 | 125,96 | 122,02 | 124,38 | 0,91% | 296,00 |
| 17.08.2026 | 126,98 | 130,00 | 123,26 | 123,26 | -3,26% | 353,00 |
| 14.08.2026 | 135,00 | 135,00 | 127,18 | 127,42 | -5,14% | 215,00 |
| 13.08.2026 | 127,48 | 135,08 | 127,00 | 134,32 | 5,07% | 84,00 |
| 12.08.2026 | 131,00 | 131,70 | 127,66 | 127,84 | -1,77% | 2,00 |
| 11.08.2026 | 130,02 | 131,08 | 127,32 | 130,14 | -0,49% | 51,00 |
| 10.08.2026 | 128,18 | 132,20 | 126,04 | 130,78 | 2,14% | 53,00 |
| 07.08.2026 | 124,14 | 128,68 | 124,12 | 128,04 | 2,91% | 555,00 |
| 06.08.2026 | 126,54 | 127,62 | 123,24 | 124,42 | -2,06% | 1.232,00 |
| 05.08.2026 | 128,34 | 130,40 | 127,04 | 127,04 | -0,59% | 2,00 |
| 04.08.2026 | 123,00 | 128,20 | 121,90 | 127,80 | 3,67% | 4,00 |
| 03.08.2026 | 123,52 | 127,56 | 123,24 | 123,28 | -0,28% | 400,00 |
| 31.07.2026 | 122,42 | 125,02 | 122,32 | 123,62 | 1,64% | - |
| 30.07.2026 | 119,30 | 121,62 | 115,90 | 121,62 | 2,27% | - |
| 29.07.2026 | 118,34 | 121,00 | 118,10 | 118,92 | -0,50% | 25,00 |
| 28.07.2026 | 119,04 | 121,96 | 113,72 | 119,52 | -0,91% | 60,00 |
| 27.07.2026 | 122,60 | 124,02 | 120,62 | 120,62 | -0,82% | - |
| 24.07.2026 | 118,80 | 122,68 | 117,90 | 121,62 | 1,86% | 10,00 |
| 23.07.2026 | 119,08 | 120,34 | 117,88 | 119,40 | -0,17% | - |
| 22.07.2026 | 123,00 | 126,22 | 119,02 | 119,60 | -3,75% | 170,00 |
| 21.07.2026 | 130,00 | 130,90 | 121,56 | 124,26 | -4,72% | 25,00 |
| 20.07.2026 | 129,00 | 133,88 | 129,00 | 130,42 | -0,35% | 35,00 |
| 17.07.2026 | 126,50 | 132,46 | 123,08 | 130,88 | 1,79% | 10,00 |
| 16.07.2026 | 131,02 | 134,80 | 128,58 | 128,58 | -2,34% | 5,00 |
| 15.07.2026 | 135,22 | 137,82 | 129,88 | 131,66 | -2,72% | 10,00 |
| 14.07.2026 | 121,00 | 136,18 | 118,82 | 135,34 | 10,88% | 110,00 |
| 13.07.2026 | 120,20 | 123,90 | 118,90 | 122,06 | 0,69% | 200,00 |
| 10.07.2026 | 130,42 | 131,46 | 121,08 | 121,22 | -6,68% | - |
| 09.07.2026 | 127,90 | 130,22 | 123,94 | 129,90 | 1,03% | - |
| 08.07.2026 | 130,62 | 130,62 | 125,00 | 128,58 | -1,15% | 133,00 |
| 07.07.2026 | 129,80 | 133,76 | 128,24 | 130,08 | 0,40% | 15,00 |
| 06.07.2026 | 124,90 | 129,70 | 123,42 | 129,56 | 3,33% | 124,00 |
| 03.07.2026 | 124,12 | 125,68 | 124,08 | 125,38 | 1,52% | 1.115,00 |
| 02.07.2026 | 122,78 | 124,78 | 121,44 | 123,50 | -0,15% | 484,00 |
| 01.07.2026 | 118,76 | 124,76 | 118,54 | 123,68 | 3,64% | 485,00 |
| 30.06.2026 | 114,54 | 119,40 | 114,32 | 119,34 | 3,97% | 44,00 |
| 29.06.2026 | 109,78 | 114,78 | 109,46 | 114,78 | 5,50% | 44,00 |
| 26.06.2026 | 103,32 | 109,46 | 103,20 | 108,80 | 3,98% | 14,00 |
| 25.06.2026 | 105,00 | 106,52 | 102,78 | 104,64 | 0,36% | 696,00 |
| 24.06.2026 | 104,24 | 106,64 | 99,97 | 104,26 | 0,62% | 32,00 |
| 23.06.2026 | 99,28 | 104,82 | 99,08 | 103,62 | 2,47% | - |
| 22.06.2026 | 100,16 | 104,06 | 99,68 | 101,12 | -0,28% | 15,00 |
| 19.06.2026 | 101,78 | 102,06 | 100,88 | 101,40 | -1,48% | - |
| 18.06.2026 | 98,78 | 103,54 | 95,25 | 102,92 | 4,96% | 201,00 |
| 17.06.2026 | 100,06 | 100,38 | 98,06 | 98,06 | -1,93% | 100,00 |
| 16.06.2026 | 101,32 | 102,50 | 99,42 | 99,99 | -1,80% | - |
| 15.06.2026 | 102,00 | 102,80 | 100,26 | 101,82 | 1,43% | - |
| 12.06.2026 | 101,24 | 102,02 | 100,34 | 100,38 | -0,93% | - |
| 11.06.2026 | 99,00 | 101,32 | 98,28 | 101,32 | 1,77% | - |
| 10.06.2026 | 102,54 | 103,22 | 99,56 | 99,56 | -3,81% | - |
| 09.06.2026 | 101,36 | 105,40 | 99,91 | 103,50 | 2,27% | 40,00 |
| 08.06.2026 | 103,98 | 103,98 | 100,82 | 101,20 | -2,03% | 246,00 |
| 05.06.2026 | 103,96 | 106,02 | 102,48 | 103,30 | -2,97% | 25,00 |
| 04.06.2026 | 103,00 | 106,76 | 103,00 | 106,46 | -1,08% | 160,00 |
| 03.06.2026 | 115,00 | 115,20 | 107,18 | 107,62 | -7,69% | 240,00 |
| 02.06.2026 | 118,66 | 118,76 | 108,28 | 116,58 | -3,46% | 1.325,00 |
| 01.06.2026 | 106,76 | 121,80 | 106,04 | 120,76 | 13,39% | 1.332,00 |
| 29.05.2026 | 87,45 | 106,66 | 87,12 | 106,50 | 31,25% | 2.907,00 |
| 28.05.2026 | 78,00 | 82,60 | 77,72 | 81,14 | 5,09% | 1.084,00 |
| 27.05.2026 | 78,65 | 79,19 | 76,84 | 77,21 | -4,28% | - |
| 26.05.2026 | 79,39 | 82,47 | 79,36 | 80,66 | 1,14% | 214,00 |
| 25.05.2026 | 79,79 | 80,32 | 79,65 | 79,75 | 0,62% | 9,00 |