91,963$
-0,87%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 92,59 | 95,66 | 90,65 | 92,77 | 0,19% | 8.811.231,00 |
| 28.08.2025 | 91,94 | 93,98 | 90,46 | 92,59 | -0,47% | 7.085.927,00 |
| 27.08.2025 | 97,43 | 98,87 | 92,17 | 93,03 | 1,61% | 15.003.995,00 |
| 26.08.2025 | 92,37 | 93,39 | 90,81 | 91,56 | 0,23% | 12.491.669,00 |
| 25.08.2025 | 94,54 | 95,00 | 91,26 | 91,35 | -0,76% | 5.447.550,00 |
| 22.08.2025 | 90,11 | 93,30 | 89,78 | 92,05 | 2,53% | 2.741.700,00 |
| 21.08.2025 | 90,29 | 90,42 | 88,33 | 89,78 | -1,37% | 2.713.816,00 |
| 20.08.2025 | 91,05 | 91,79 | 89,77 | 91,03 | -0,13% | 1.853.374,00 |
| 19.08.2025 | 92,06 | 92,50 | 90,11 | 91,15 | -0,25% | 2.477.798,00 |
| 18.08.2025 | 91,60 | 92,77 | 90,77 | 91,38 | -0,70% | 2.102.010,00 |
| 15.08.2025 | 89,38 | 92,34 | 89,10 | 92,02 | 3,85% | 2.104.623,00 |
| 14.08.2025 | 89,73 | 90,75 | 88,37 | 88,61 | -2,60% | 3.523.904,00 |
| 13.08.2025 | 89,63 | 91,95 | 88,82 | 90,98 | 1,85% | 2.277.790,00 |
| 12.08.2025 | 88,49 | 89,40 | 87,24 | 89,33 | 0,96% | 4.945.977,00 |
| 11.08.2025 | 91,02 | 92,43 | 88,24 | 88,48 | -3,35% | 3.891.775,00 |
| 08.08.2025 | 93,10 | 93,58 | 90,93 | 91,55 | -2,17% | 2.432.339,00 |
| 07.08.2025 | 98,20 | 98,35 | 90,86 | 93,58 | -4,27% | 4.279.084,00 |
| 06.08.2025 | 95,87 | 97,83 | 95,50 | 97,75 | 1,84% | 1.680.415,00 |
| 05.08.2025 | 97,72 | 98,10 | 95,58 | 95,98 | -1,78% | 1.640.111,00 |
| 04.08.2025 | 96,18 | 97,74 | 95,35 | 97,72 | 2,72% | 1.608.442,00 |
| 01.08.2025 | 96,41 | 97,28 | 94,47 | 95,13 | -2,73% | 2.890.605,00 |
| 31.07.2025 | 100,08 | 100,15 | 97,32 | 97,80 | -1,97% | 3.566.101,00 |
| 30.07.2025 | 99,64 | 101,32 | 97,70 | 99,77 | 0,79% | 3.094.563,00 |
| 29.07.2025 | 98,04 | 101,94 | 96,57 | 98,99 | 1,17% | 6.789.540,00 |
| 28.07.2025 | 101,34 | 101,50 | 96,39 | 97,84 | -3,22% | 4.127.604,00 |
| 25.07.2025 | 98,00 | 104,98 | 96,44 | 101,10 | 3,28% | 9.545.770,00 |
| 24.07.2025 | 95,50 | 97,97 | 94,54 | 97,89 | 2,36% | 3.219.766,00 |
| 23.07.2025 | 95,78 | 96,70 | 94,08 | 95,63 | -0,02% | 2.270.149,00 |
| 22.07.2025 | 96,25 | 97,49 | 95,05 | 95,65 | -0,22% | 2.163.947,00 |
| 21.07.2025 | 95,50 | 96,08 | 93,90 | 95,86 | 0,45% | 3.215.226,00 |
| 18.07.2025 | 93,00 | 95,88 | 92,30 | 95,43 | 3,62% | 4.368.785,00 |
| 17.07.2025 | 91,43 | 93,07 | 91,35 | 92,10 | 1,13% | 2.567.001,00 |
| 16.07.2025 | 91,48 | 91,54 | 89,78 | 91,07 | -0,03% | 2.155.078,00 |
| 15.07.2025 | 92,50 | 92,86 | 91,01 | 91,10 | -0,95% | 3.249.874,00 |
| 14.07.2025 | 91,53 | 92,53 | 90,72 | 91,97 | 0,45% | 3.086.062,00 |
| 11.07.2025 | 94,23 | 94,61 | 91,40 | 91,56 | -3,02% | 3.072.966,00 |
| 10.07.2025 | 98,75 | 98,92 | 94,15 | 94,41 | -4,78% | 4.148.662,00 |
| 09.07.2025 | 97,85 | 99,88 | 97,18 | 99,15 | 1,66% | 3.314.248,00 |
| 08.07.2025 | 97,95 | 98,20 | 96,58 | 97,53 | 0,13% | 2.520.107,00 |
| 07.07.2025 | 97,58 | 98,85 | 96,79 | 97,40 | -1,73% | 2.190.283,00 |
| 03.07.2025 | 98,47 | 99,76 | 98,42 | 99,11 | 0,99% | 1.765.335,00 |
| 02.07.2025 | 98,29 | 98,76 | 97,17 | 98,14 | -0,42% | 2.249.906,00 |
| 01.07.2025 | 99,89 | 99,89 | 96,52 | 98,55 | -1,42% | 3.006.397,00 |
| 30.06.2025 | 99,20 | 100,60 | 98,45 | 99,97 | 1,56% | 2.858.188,00 |
| 27.06.2025 | 98,33 | 99,79 | 97,74 | 98,43 | 0,31% | 3.471.677,00 |
| 26.06.2025 | 98,34 | 98,70 | 95,48 | 98,13 | -0,08% | 3.951.602,00 |
| 25.06.2025 | 99,00 | 99,98 | 97,77 | 98,21 | -0,32% | 2.267.090,00 |
| 24.06.2025 | 99,56 | 100,48 | 98,35 | 98,53 | -0,13% | 3.062.992,00 |
| 23.06.2025 | 98,80 | 100,07 | 96,75 | 98,66 | -0,76% | 3.532.624,00 |
| 20.06.2025 | 99,09 | 101,33 | 98,86 | 99,42 | 0,42% | 5.151.381,00 |
| 18.06.2025 | 99,24 | 99,70 | 97,78 | 99,00 | 0,33% | 2.465.970,00 |
| 17.06.2025 | 98,62 | 99,95 | 97,95 | 98,67 | -0,61% | 2.465.897,00 |
| 16.06.2025 | 98,37 | 99,88 | 98,11 | 99,28 | 1,85% | 2.898.409,00 |
| 13.06.2025 | 98,52 | 99,62 | 97,32 | 97,48 | -2,70% | 2.240.943,00 |
| 12.06.2025 | 100,13 | 101,04 | 99,57 | 100,18 | -0,26% | 2.605.625,00 |
| 11.06.2025 | 100,80 | 102,25 | 100,26 | 100,44 | -0,34% | 2.837.996,00 |
| 10.06.2025 | 101,68 | 102,28 | 99,72 | 100,78 | -0,42% | 5.230.862,00 |
| 09.06.2025 | 105,45 | 105,45 | 101,10 | 101,20 | -3,69% | 6.071.230,00 |
| 06.06.2025 | 105,39 | 105,53 | 104,04 | 105,08 | 0,89% | 2.476.834,00 |
| 05.06.2025 | 106,07 | 106,59 | 103,70 | 104,15 | -1,37% | 2.684.179,00 |
| 04.06.2025 | 103,44 | 106,62 | 103,04 | 105,60 | 1,95% | 3.854.063,00 |
| 03.06.2025 | 105,00 | 105,12 | 103,12 | 103,58 | -1,10% | 3.578.498,00 |
| 02.06.2025 | 103,09 | 105,26 | 102,15 | 104,73 | 1,51% | 4.101.239,00 |
| 30.05.2025 | 106,55 | 107,36 | 102,15 | 103,17 | -3,24% | 7.718.376,00 |
| 29.05.2025 | 106,51 | 107,84 | 103,46 | 106,63 | 1,34% | 9.726.736,00 |
| 28.05.2025 | 109,15 | 112,08 | 105,22 | 105,23 | -16,16% | 28.705.358,00 |
| 27.05.2025 | 126,01 | 127,52 | 124,21 | 125,50 | 1,44% | 10.193.061,00 |
| 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 |