123,703$
-0,17%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 122,48 | 124,78 | 121,98 | 123,72 | -0,15% | 1.929.187,00 |
| 22.05.2025 | 122,68 | 124,99 | 122,07 | 123,91 | 1,52% | 2.269.523,00 |
| 21.05.2025 | 123,81 | 124,11 | 121,01 | 122,06 | -2,77% | 3.294.702,00 |
| 20.05.2025 | 125,73 | 126,27 | 124,71 | 125,54 | -0,71% | 1.785.151,00 |
| 19.05.2025 | 125,00 | 127,40 | 124,45 | 126,44 | -0,68% | 1.855.213,00 |
| 16.05.2025 | 125,26 | 127,57 | 125,00 | 127,30 | 2,34% | 3.029.064,00 |
| 15.05.2025 | 123,23 | 125,48 | 121,68 | 124,39 | 0,85% | 2.179.178,00 |
| 14.05.2025 | 124,12 | 125,34 | 122,44 | 123,34 | -0,57% | 1.873.368,00 |
| 13.05.2025 | 124,26 | 124,89 | 122,02 | 124,05 | -0,10% | 2.901.238,00 |
| 12.05.2025 | 122,59 | 124,20 | 119,03 | 124,17 | 3,95% | 2.409.887,00 |
| 09.05.2025 | 121,00 | 121,93 | 118,78 | 119,45 | -1,08% | 1.933.609,00 |
| 08.05.2025 | 118,76 | 121,08 | 117,15 | 120,75 | 2,30% | 3.249.932,00 |
| 07.05.2025 | 117,00 | 118,54 | 114,85 | 118,03 | 0,82% | 2.117.320,00 |
| 06.05.2025 | 113,51 | 118,14 | 113,11 | 117,07 | 1,18% | 2.775.226,00 |
| 05.05.2025 | 113,16 | 116,50 | 113,02 | 115,71 | 2,49% | 3.120.625,00 |
| 02.05.2025 | 112,36 | 114,41 | 111,11 | 112,90 | 0,93% | 2.522.150,00 |
| 01.05.2025 | 113,34 | 114,10 | 111,36 | 111,86 | -0,27% | 4.044.495,00 |
| 30.04.2025 | 109,49 | 112,85 | 107,61 | 112,16 | -0,34% | 25.550.939,00 |
| 29.04.2025 | 109,60 | 114,12 | 109,48 | 112,54 | 7,40% | 10.055.608,00 |
| 28.04.2025 | 104,00 | 105,20 | 102,30 | 104,79 | 1,36% | 1.979.023,00 |
| 25.04.2025 | 100,74 | 103,50 | 100,71 | 103,38 | 1,81% | 1.530.337,00 |
| 24.04.2025 | 98,31 | 102,43 | 98,31 | 101,54 | 3,26% | 1.598.864,00 |
| 23.04.2025 | 98,68 | 101,31 | 97,87 | 98,33 | 4,24% | 2.379.714,00 |
| 22.04.2025 | 93,32 | 95,41 | 92,88 | 94,33 | 2,02% | 1.787.112,00 |
| 21.04.2025 | 97,04 | 97,21 | 91,40 | 92,46 | -5,59% | 2.239.426,00 |
| 17.04.2025 | 99,79 | 99,85 | 97,25 | 97,93 | -2,04% | 1.898.525,00 |
| 16.04.2025 | 99,50 | 101,67 | 98,32 | 99,97 | -0,24% | 2.356.292,00 |
| 15.04.2025 | 101,07 | 102,80 | 99,79 | 100,21 | -0,66% | 2.319.258,00 |
| 14.04.2025 | 103,11 | 104,77 | 100,45 | 100,88 | -0,92% | 2.250.182,00 |
| 11.04.2025 | 101,19 | 102,15 | 98,89 | 101,82 | 0,19% | 2.284.494,00 |
| 10.04.2025 | 100,17 | 102,73 | 98,05 | 101,63 | -0,11% | 4.264.385,00 |
| 09.04.2025 | 90,65 | 102,94 | 90,65 | 101,74 | 11,24% | 4.174.054,00 |
| 08.04.2025 | 96,10 | 96,73 | 90,10 | 91,46 | 0,24% | 4.713.359,00 |
| 07.04.2025 | 88,35 | 96,98 | 87,93 | 91,24 | -0,75% | 4.689.966,00 |
| 04.04.2025 | 96,66 | 97,15 | 89,36 | 91,93 | -8,32% | 7.544.136,00 |
| 03.04.2025 | 100,64 | 103,64 | 97,56 | 100,27 | -4,85% | 3.259.356,00 |
| 02.04.2025 | 103,00 | 106,93 | 102,63 | 105,38 | 0,66% | 1.673.115,00 |
| 01.04.2025 | 104,80 | 105,94 | 103,45 | 104,69 | -0,50% | 1.980.342,00 |
| 31.03.2025 | 106,53 | 106,79 | 102,91 | 105,22 | -2,57% | 2.762.079,00 |
| 28.03.2025 | 110,10 | 112,19 | 107,31 | 107,99 | -2,89% | 2.874.044,00 |
| 27.03.2025 | 113,20 | 113,68 | 110,83 | 111,20 | -2,47% | 1.861.939,00 |
| 26.03.2025 | 116,70 | 117,17 | 113,06 | 114,02 | -2,31% | 2.339.569,00 |
| 25.03.2025 | 116,43 | 117,85 | 115,50 | 116,72 | 0,29% | 3.018.167,00 |
| 24.03.2025 | 115,80 | 118,07 | 114,65 | 116,38 | 2,32% | 3.688.036,00 |
| 21.03.2025 | 111,74 | 115,02 | 110,65 | 113,74 | 0,83% | 3.499.115,00 |
| 20.03.2025 | 112,29 | 114,95 | 111,64 | 112,80 | -1,12% | 2.327.733,00 |
| 19.03.2025 | 113,39 | 115,44 | 112,26 | 114,08 | 1,03% | 3.762.019,00 |
| 18.03.2025 | 114,83 | 115,37 | 112,17 | 112,92 | -2,35% | 2.043.418,00 |
| 17.03.2025 | 112,88 | 116,81 | 112,60 | 115,64 | 2,75% | 3.969.507,00 |
| 14.03.2025 | 109,14 | 113,76 | 108,52 | 112,55 | 5,55% | 4.437.877,00 |
| 13.03.2025 | 107,85 | 109,47 | 105,46 | 106,63 | -1,98% | 3.482.477,00 |
| 12.03.2025 | 109,23 | 110,82 | 107,04 | 108,78 | 1,66% | 2.399.701,00 |
| 11.03.2025 | 105,50 | 109,32 | 104,95 | 107,00 | 1,72% | 2.995.273,00 |
| 10.03.2025 | 111,01 | 111,07 | 104,92 | 105,19 | -6,45% | 5.835.593,00 |
| 07.03.2025 | 110,52 | 114,63 | 107,67 | 112,44 | 1,10% | 4.497.984,00 |
| 06.03.2025 | 114,36 | 116,96 | 111,12 | 111,22 | -4,38% | 6.022.262,00 |
| 05.03.2025 | 108,64 | 116,75 | 107,38 | 116,31 | 7,39% | 10.439.662,00 |
| 04.03.2025 | 100,06 | 108,50 | 97,60 | 108,31 | 24,27% | 17.352.128,00 |
| 03.03.2025 | 91,81 | 92,76 | 86,88 | 87,16 | -3,68% | 7.462.926,00 |
| 28.02.2025 | 89,07 | 90,61 | 88,43 | 90,49 | 1,46% | 3.964.000,00 |
| 27.02.2025 | 89,90 | 91,89 | 88,88 | 89,19 | -0,44% | 2.523.047,00 |
| 26.02.2025 | 89,59 | 91,09 | 88,94 | 89,58 | 0,27% | 1.245.915,00 |
| 25.02.2025 | 90,21 | 90,40 | 87,38 | 89,34 | -1,68% | 2.023.817,00 |
| 24.02.2025 | 93,26 | 93,46 | 88,85 | 90,87 | -2,03% | 2.853.917,00 |
| 21.02.2025 | 95,57 | 96,04 | 92,00 | 92,75 | -2,56% | 2.619.680,00 |
| 20.02.2025 | 96,95 | 97,13 | 93,73 | 95,19 | -1,85% | 1.499.058,00 |
| 19.02.2025 | 96,89 | 98,00 | 95,58 | 96,98 | -0,06% | 1.537.224,00 |
| 18.02.2025 | 96,69 | 97,10 | 95,11 | 97,04 | -0,38% | 2.544.488,00 |
| 17.02.2025 | 97,53 | 97,59 | 97,41 | 97,41 | 1,17% | - |
| 14.02.2025 | 100,27 | 100,30 | 96,10 | 96,29 | -3,96% | 2.956.296,00 |
| 13.02.2025 | 98,80 | 100,60 | 97,59 | 100,26 | 2,04% | 2.763.753,00 |
| 12.02.2025 | 94,66 | 99,10 | 94,50 | 98,26 | 2,59% | 2.101.495,00 |
| 11.02.2025 | 97,59 | 99,42 | 95,67 | 95,78 | -1,93% | 1.694.394,00 |
| 10.02.2025 | 97,80 | 98,00 | 95,14 | 97,66 | 0,68% | 1.893.492,00 |
| 07.02.2025 | 98,50 | 98,82 | 96,88 | 97,00 | -0,48% | 1.974.608,00 |
| 06.02.2025 | 97,72 | 97,90 | 95,92 | 97,47 | 0,02% | 2.406.072,00 |
| 05.02.2025 | 94,50 | 98,41 | 94,39 | 97,45 | 3,22% | 2.438.666,00 |
| 04.02.2025 | 91,71 | 94,45 | 91,60 | 94,41 | 1,25% | 2.000.982,00 |
| 03.02.2025 | 92,50 | 94,54 | 91,90 | 93,24 | -1,04% | 1.990.859,00 |
| 31.01.2025 | 94,62 | 95,24 | 93,73 | 94,22 | 0,49% | 2.712.596,00 |
| 30.01.2025 | 94,38 | 95,98 | 93,67 | 93,76 | -0,26% | 2.282.824,00 |
| 29.01.2025 | 94,06 | 94,47 | 92,55 | 94,00 | -0,98% | 2.028.980,00 |
| 28.01.2025 | 91,50 | 96,03 | 90,73 | 94,93 | 4,43% | 4.553.596,00 |
| 27.01.2025 | 87,10 | 91,16 | 86,45 | 90,90 | 2,30% | 2.791.690,00 |
| 24.01.2025 | 88,50 | 91,08 | 87,99 | 88,86 | 0,90% | 2.097.552,00 |
| 23.01.2025 | 88,31 | 88,39 | 86,25 | 88,07 | -0,62% | 1.914.212,00 |
| 22.01.2025 | 89,58 | 90,13 | 88,29 | 88,62 | -0,87% | 1.574.549,00 |
| 21.01.2025 | 88,44 | 89,70 | 87,86 | 89,40 | 2,42% | 2.700.100,00 |
| 17.01.2025 | 87,38 | 87,49 | 85,90 | 87,29 | 1,89% | 3.366.543,00 |
| 16.01.2025 | 84,48 | 86,17 | 83,73 | 85,67 | 1,75% | 2.744.147,00 |
| 15.01.2025 | 84,63 | 85,30 | 83,45 | 84,20 | 1,36% | 1.816.760,00 |
| 14.01.2025 | 83,49 | 84,68 | 82,66 | 83,07 | -0,50% | 1.931.375,00 |
| 13.01.2025 | 82,99 | 83,70 | 81,36 | 83,49 | -1,04% | 2.197.839,00 |
| 10.01.2025 | 84,09 | 85,14 | 82,84 | 84,37 | -1,28% | 3.785.105,00 |
| 08.01.2025 | 84,00 | 85,60 | 82,97 | 85,46 | 0,94% | 2.341.743,00 |
| 07.01.2025 | 84,38 | 86,79 | 83,42 | 84,66 | 0,33% | 4.691.660,00 |
| 06.01.2025 | 81,19 | 85,90 | 81,19 | 84,38 | 4,48% | 2.932.678,00 |
| 03.01.2025 | 79,35 | 80,84 | 79,01 | 80,76 | 2,45% | 2.237.020,00 |
| 02.01.2025 | 80,00 | 80,41 | 78,44 | 78,83 | 0,04% | 1.924.000,00 |
| 31.12.2024 | 80,40 | 80,44 | 78,44 | 78,80 | -1,05% | 2.674.178,00 |