151,410€
-0,75%
Echtzeit-Aktienkurs Okta
Bid:
Ask:
Aktienkurse zur Okta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 152,99 | 160,32 | 147,38 | 151,41 | -0,75% | 1.282,00 |
| 05.11.2026 | 168,06 | 168,50 | 149,94 | 152,55 | -10,22% | 473,00 |
| 04.11.2026 | 171,18 | 173,36 | 160,45 | 169,91 | 0,35% | 175,00 |
| 03.11.2026 | 164,63 | 170,06 | 161,33 | 169,32 | 2,54% | 1.590,00 |
| 02.11.2026 | 192,08 | 193,41 | 164,07 | 165,12 | -11,48% | 798,00 |
| 30.10.2026 | 195,28 | 199,13 | 181,79 | 186,53 | -5,61% | 965,00 |
| 29.10.2026 | 187,88 | 188,80 | 186,98 | 197,62 | 4,77% | - |
| 28.10.2026 | 203,90 | 203,95 | 199,96 | 188,62 | -7,15% | 7,00 |
| 27.10.2026 | 195,46 | 204,45 | 195,24 | 203,15 | 3,31% | 47,00 |
| 26.10.2026 | 191,28 | 198,24 | 189,40 | 196,64 | 3,30% | 95,00 |
| 23.10.2026 | 178,46 | 191,38 | 177,52 | 190,36 | 6,17% | 37,00 |
| 22.10.2026 | 181,32 | 185,96 | 177,72 | 179,30 | -3,59% | 93,00 |
| 21.10.2026 | 174,18 | 186,70 | 171,32 | 185,98 | 7,63% | 197,00 |
| 20.10.2026 | 167,60 | 173,52 | 165,16 | 172,80 | 2,39% | 100,00 |
| 19.10.2026 | 168,50 | 172,84 | 168,50 | 168,76 | 1,88% | 262,00 |
| 16.10.2026 | 185,82 | 187,66 | 164,76 | 165,64 | -10,83% | 20,00 |
| 15.10.2026 | 184,52 | 187,08 | 180,02 | 185,76 | -2,17% | 574,00 |
| 14.10.2026 | 201,55 | 204,15 | 189,84 | 189,88 | -6,16% | 73,00 |
| 13.10.2026 | 200,85 | 207,05 | 198,72 | 202,35 | -0,54% | 101,00 |
| 12.10.2026 | 208,05 | 209,50 | 202,60 | 203,45 | -2,02% | 470,00 |
| 09.10.2026 | 196,12 | 207,65 | 196,12 | 207,65 | 5,93% | 370,00 |
| 08.10.2026 | 193,96 | 199,50 | 192,42 | 196,02 | 0,66% | 81,00 |
| 07.10.2026 | 195,34 | 195,86 | 192,94 | 194,74 | 0,52% | 42,00 |
| 06.10.2026 | 194,52 | 199,34 | 192,62 | 193,74 | 3,16% | 79,00 |
| 02.10.2026 | 189,10 | 191,02 | 187,58 | 187,80 | -0,59% | 267,00 |
| 01.10.2026 | 187,04 | 189,58 | 182,78 | 188,92 | 2,35% | 65,00 |
| 30.09.2026 | 180,60 | 187,02 | 179,22 | 184,58 | 2,33% | 194,00 |
| 29.09.2026 | 176,08 | 180,38 | 175,98 | 180,38 | 1,67% | 206,00 |
| 28.09.2026 | 172,16 | 178,32 | 168,02 | 177,42 | 3,67% | 224,00 |
| 25.09.2026 | 181,90 | 183,38 | 171,14 | 171,14 | -5,59% | 85,00 |
| 24.09.2026 | 179,30 | 186,34 | 177,92 | 181,28 | 0,57% | 98,00 |
| 23.09.2026 | 171,80 | 180,64 | 171,80 | 180,26 | 4,43% | 177,00 |
| 22.09.2026 | 168,58 | 172,62 | 164,56 | 172,62 | 9,03% | 161,00 |
| 21.09.2026 | 159,02 | 160,22 | 158,32 | 158,32 | 0,00% | 3,00 |
| 18.09.2026 | 165,92 | 166,36 | 158,32 | 158,32 | -4,55% | 76,00 |
| 17.09.2026 | 164,76 | 167,48 | 159,50 | 165,86 | 1,31% | 213,00 |
| 16.09.2026 | 164,00 | 165,06 | 162,24 | 163,72 | -0,55% | 669,00 |
| 15.09.2026 | 161,02 | 166,00 | 158,58 | 164,62 | 1,83% | 150,00 |
| 14.09.2026 | 144,10 | 163,88 | 144,00 | 161,66 | 12,81% | 70,00 |
| 11.09.2026 | 147,80 | 150,62 | 143,20 | 143,30 | -2,76% | 121,00 |
| 10.09.2026 | 147,70 | 150,32 | 145,70 | 147,36 | -0,62% | 1,00 |
| 09.09.2026 | 143,54 | 148,98 | 143,52 | 148,28 | 3,00% | 36,00 |
| 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% | - |