72,284$
0,24%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 73,29 | 73,29 | 71,76 | 72,31 | 0,28% | 1.495.121,00 |
| 03.10.2024 | 71,92 | 72,62 | 71,63 | 72,11 | -0,39% | 1.354.684,00 |
| 02.10.2024 | 72,62 | 73,21 | 72,27 | 72,39 | -0,28% | 1.701.519,00 |
| 01.10.2024 | 74,62 | 74,70 | 72,47 | 72,59 | -2,35% | 1.516.584,00 |
| 30.09.2024 | 73,84 | 74,49 | 73,65 | 74,34 | 0,47% | 1.846.163,00 |
| 27.09.2024 | 74,82 | 75,18 | 73,78 | 73,99 | -0,39% | 1.796.826,00 |
| 26.09.2024 | 75,54 | 75,69 | 73,53 | 74,28 | -0,77% | 2.114.868,00 |
| 25.09.2024 | 74,86 | 75,68 | 74,53 | 74,86 | -1,27% | 1.899.278,00 |
| 24.09.2024 | 76,02 | 76,54 | 75,36 | 75,82 | -0,47% | 1.284.304,00 |
| 23.09.2024 | 76,07 | 76,59 | 75,58 | 76,18 | 0,57% | 2.299.134,00 |
| 20.09.2024 | 74,87 | 75,81 | 74,32 | 75,75 | 0,97% | 3.812.954,00 |
| 19.09.2024 | 75,61 | 76,15 | 74,82 | 75,02 | 1,53% | 1.940.248,00 |
| 18.09.2024 | 74,25 | 74,60 | 73,44 | 73,89 | -0,43% | 1.824.421,00 |
| 17.09.2024 | 74,81 | 74,94 | 73,81 | 74,21 | 0,24% | 2.555.911,00 |
| 16.09.2024 | 74,01 | 74,93 | 73,47 | 74,03 | -0,04% | 1.633.393,00 |
| 13.09.2024 | 73,75 | 75,09 | 73,58 | 74,06 | 0,75% | 1.495.980,00 |
| 12.09.2024 | 73,53 | 74,29 | 73,07 | 73,51 | 0,18% | 2.156.723,00 |
| 11.09.2024 | 70,89 | 73,81 | 70,81 | 73,38 | 3,35% | 2.386.832,00 |
| 10.09.2024 | 71,60 | 71,70 | 70,56 | 71,00 | -0,34% | 2.880.688,00 |
| 09.09.2024 | 72,69 | 73,14 | 71,18 | 71,24 | -1,67% | 3.301.123,00 |
| 06.09.2024 | 74,99 | 75,34 | 72,12 | 72,45 | -3,03% | 2.462.914,00 |
| 05.09.2024 | 74,92 | 75,69 | 74,12 | 74,71 | -0,73% | 2.228.694,00 |
| 04.09.2024 | 74,95 | 76,93 | 74,30 | 75,26 | -1,03% | 2.407.556,00 |
| 03.09.2024 | 78,58 | 80,24 | 75,81 | 76,04 | -3,42% | 3.410.793,00 |
| 30.08.2024 | 80,06 | 80,82 | 78,05 | 78,73 | -0,98% | 4.434.201,00 |
| 29.08.2024 | 83,01 | 83,88 | 77,64 | 79,51 | -17,64% | 14.466.989,00 |
| 28.08.2024 | 96,89 | 98,26 | 95,36 | 96,54 | -0,45% | 4.047.456,00 |
| 27.08.2024 | 97,21 | 97,78 | 96,33 | 96,98 | -0,83% | 1.838.030,00 |
| 26.08.2024 | 99,28 | 99,91 | 97,11 | 97,79 | -1,23% | 1.652.776,00 |
| 23.08.2024 | 98,00 | 99,50 | 97,31 | 99,01 | 1,94% | 1.039.357,00 |
| 22.08.2024 | 98,90 | 99,64 | 96,81 | 97,13 | -0,82% | 1.447.243,00 |
| 21.08.2024 | 98,49 | 98,62 | 97,38 | 97,93 | 0,33% | 845.181,00 |
| 20.08.2024 | 97,93 | 99,12 | 96,88 | 97,61 | -0,33% | 987.626,00 |
| 19.08.2024 | 96,96 | 97,93 | 95,56 | 97,93 | 1,28% | 1.100.082,00 |
| 16.08.2024 | 95,20 | 96,84 | 94,32 | 96,69 | 1,27% | 1.763.789,00 |
| 15.08.2024 | 96,50 | 97,54 | 95,40 | 95,48 | 0,42% | 1.292.406,00 |
| 14.08.2024 | 93,25 | 95,21 | 92,01 | 95,08 | 2,43% | 1.623.069,00 |
| 13.08.2024 | 92,02 | 94,82 | 91,00 | 92,82 | 0,87% | 1.566.042,00 |
| 12.08.2024 | 90,36 | 92,25 | 88,70 | 92,02 | 1,84% | 1.310.562,00 |
| 09.08.2024 | 88,77 | 91,24 | 88,77 | 90,36 | 1,85% | 2.163.991,00 |
| 08.08.2024 | 86,64 | 89,24 | 86,00 | 88,72 | 3,46% | 1.293.115,00 |
| 07.08.2024 | 85,83 | 88,90 | 85,67 | 85,75 | 2,29% | 2.102.846,00 |
| 06.08.2024 | 84,08 | 84,30 | 82,08 | 83,83 | 1,18% | 2.975.400,00 |
| 05.08.2024 | 80,59 | 84,99 | 79,68 | 82,85 | -4,43% | 2.254.893,00 |
| 02.08.2024 | 88,97 | 89,65 | 86,02 | 86,69 | -5,21% | 2.180.205,00 |
| 01.08.2024 | 94,32 | 94,40 | 90,41 | 91,45 | -2,63% | 1.167.344,00 |
| 31.07.2024 | 93,68 | 94,86 | 92,35 | 93,92 | 1,16% | 741.548,00 |
| 30.07.2024 | 94,71 | 95,29 | 91,70 | 92,84 | -1,48% | 822.287,00 |
| 29.07.2024 | 93,90 | 94,56 | 92,30 | 94,23 | 0,80% | 1.117.623,00 |
| 26.07.2024 | 94,36 | 95,18 | 91,89 | 93,48 | 0,40% | 1.321.774,00 |
| 25.07.2024 | 92,75 | 95,06 | 90,92 | 93,11 | 0,45% | 1.565.696,00 |
| 24.07.2024 | 94,76 | 96,30 | 92,42 | 92,69 | -3,50% | 1.631.346,00 |
| 23.07.2024 | 95,00 | 97,24 | 94,79 | 96,05 | 1,08% | 1.121.139,00 |
| 22.07.2024 | 94,94 | 96,99 | 94,00 | 95,02 | 1,05% | 1.293.390,00 |
| 19.07.2024 | 94,53 | 94,73 | 92,64 | 94,03 | 0,12% | 1.412.036,00 |
| 18.07.2024 | 96,75 | 96,76 | 93,26 | 93,92 | -2,36% | 1.758.983,00 |
| 17.07.2024 | 99,04 | 99,42 | 95,90 | 96,19 | -4,18% | 1.726.277,00 |
| 16.07.2024 | 99,40 | 100,73 | 98,26 | 100,39 | 1,96% | 1.771.276,00 |
| 15.07.2024 | 97,00 | 99,24 | 96,28 | 98,46 | 2,48% | 1.568.224,00 |
| 12.07.2024 | 93,19 | 96,42 | 92,82 | 96,08 | 3,06% | 1.603.302,00 |
| 11.07.2024 | 93,88 | 95,87 | 92,84 | 93,23 | 0,47% | 1.109.940,00 |
| 10.07.2024 | 95,00 | 95,00 | 91,14 | 92,79 | -1,95% | 1.442.158,00 |
| 09.07.2024 | 98,00 | 98,32 | 91,60 | 94,64 | -3,48% | 2.134.576,00 |
| 08.07.2024 | 96,14 | 98,25 | 95,77 | 98,05 | 1,76% | 2.013.808,00 |
| 05.07.2024 | 93,08 | 96,55 | 92,79 | 96,35 | 2,73% | 1.239.114,00 |
| 03.07.2024 | 94,01 | 94,77 | 93,41 | 93,79 | 0,19% | 563.728,00 |
| 02.07.2024 | 94,84 | 96,23 | 93,14 | 93,61 | -0,99% | 1.113.683,00 |
| 01.07.2024 | 93,14 | 94,63 | 92,02 | 94,55 | 1,00% | 1.423.470,00 |
| 28.06.2024 | 92,80 | 95,29 | 92,60 | 93,61 | 1,34% | 3.899.890,00 |
| 27.06.2024 | 88,11 | 92,59 | 88,09 | 92,37 | 4,61% | 1.865.729,00 |
| 26.06.2024 | 88,54 | 89,37 | 88,13 | 88,30 | -0,64% | 677.671,00 |
| 25.06.2024 | 88,50 | 89,25 | 87,68 | 88,87 | 0,55% | 1.391.215,00 |
| 24.06.2024 | 86,51 | 88,68 | 86,35 | 88,38 | 1,69% | 1.886.250,00 |
| 21.06.2024 | 86,32 | 87,18 | 85,80 | 86,91 | 0,44% | 3.128.898,00 |
| 20.06.2024 | 87,15 | 87,99 | 85,73 | 86,53 | -1,15% | 1.606.091,00 |
| 18.06.2024 | 89,44 | 89,99 | 87,41 | 87,54 | -2,49% | 1.336.064,00 |
| 17.06.2024 | 89,04 | 90,45 | 88,33 | 89,78 | 0,02% | 1.500.539,00 |
| 14.06.2024 | 88,41 | 90,47 | 87,92 | 89,76 | 1,76% | 1.500.850,00 |
| 13.06.2024 | 88,83 | 89,42 | 87,37 | 88,21 | -1,21% | 1.264.646,00 |
| 12.06.2024 | 90,57 | 91,68 | 88,89 | 89,29 | 0,17% | 1.645.357,00 |
| 11.06.2024 | 88,95 | 89,83 | 88,29 | 89,14 | 0,03% | 1.517.591,00 |
| 10.06.2024 | 86,82 | 89,32 | 86,54 | 89,11 | 1,93% | 2.090.029,00 |
| 07.06.2024 | 87,25 | 87,71 | 86,11 | 87,42 | -0,31% | 1.016.412,00 |
| 06.06.2024 | 88,27 | 89,28 | 87,56 | 87,69 | -0,93% | 1.194.293,00 |
| 05.06.2024 | 87,51 | 88,95 | 87,01 | 88,51 | 2,18% | 1.529.791,00 |
| 04.06.2024 | 88,10 | 89,10 | 86,52 | 86,62 | -2,12% | 1.695.851,00 |
| 03.06.2024 | 90,49 | 91,73 | 87,40 | 88,50 | -0,20% | 2.333.356,00 |
| 31.05.2024 | 89,21 | 91,59 | 86,25 | 88,68 | -0,15% | 4.041.445,00 |
| 30.05.2024 | 100,94 | 101,50 | 87,82 | 88,81 | -7,85% | 9.808.272,00 |
| 29.05.2024 | 95,02 | 97,16 | 94,79 | 96,38 | 0,24% | 5.162.680,00 |
| 28.05.2024 | 98,00 | 98,34 | 95,14 | 96,15 | -1,04% | 2.607.796,00 |
| 24.05.2024 | 98,32 | 98,39 | 96,73 | 97,16 | -1,60% | 1.432.494,00 |
| 23.05.2024 | 102,04 | 102,75 | 98,41 | 98,74 | -2,11% | 1.696.687,00 |
| 22.05.2024 | 101,38 | 101,97 | 100,30 | 100,87 | -0,50% | 792.306,00 |
| 21.05.2024 | 101,71 | 102,33 | 101,30 | 101,38 | -1,22% | 950.874,00 |
| 20.05.2024 | 102,85 | 103,25 | 101,25 | 102,63 | -0,32% | 1.066.588,00 |
| 17.05.2024 | 100,94 | 104,11 | 100,54 | 102,96 | 2,20% | 2.727.522,00 |
| 16.05.2024 | 99,09 | 100,79 | 98,75 | 100,74 | 1,48% | 1.161.509,00 |
| 15.05.2024 | 99,03 | 100,49 | 98,32 | 99,27 | 1,41% | 1.473.626,00 |
| 14.05.2024 | 99,01 | 99,57 | 97,51 | 97,89 | -0,52% | 933.347,00 |