92,011$
0,35%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 91,38 | 92,95 | 90,78 | 91,69 | -0,01% | 1.889.884,00 |
| 30.09.2025 | 94,09 | 94,09 | 90,40 | 91,70 | -2,30% | 2.349.167,00 |
| 29.09.2025 | 92,00 | 94,71 | 91,85 | 93,86 | 2,96% | 2.842.251,00 |
| 26.09.2025 | 90,76 | 91,69 | 89,60 | 91,16 | -0,03% | 2.409.889,00 |
| 25.09.2025 | 89,46 | 91,45 | 88,90 | 91,19 | 1,47% | 2.796.920,00 |
| 24.09.2025 | 92,30 | 93,80 | 89,82 | 89,87 | -2,53% | 3.193.804,00 |
| 23.09.2025 | 92,40 | 94,20 | 91,87 | 92,20 | -0,19% | 2.157.080,00 |
| 22.09.2025 | 92,60 | 94,35 | 91,40 | 92,38 | -1,06% | 2.522.854,00 |
| 19.09.2025 | 94,00 | 94,15 | 92,02 | 93,37 | -0,25% | 5.822.768,00 |
| 18.09.2025 | 90,94 | 94,00 | 90,60 | 93,60 | 4,00% | 3.154.147,00 |
| 17.09.2025 | 90,13 | 91,73 | 88,90 | 90,00 | 0,09% | 2.569.613,00 |
| 16.09.2025 | 90,86 | 91,00 | 89,29 | 89,92 | -1,09% | 2.287.783,00 |
| 15.09.2025 | 90,80 | 91,81 | 89,92 | 90,91 | 0,63% | 1.700.428,00 |
| 12.09.2025 | 91,96 | 92,47 | 90,25 | 90,34 | -1,76% | 1.810.701,00 |
| 11.09.2025 | 90,78 | 92,14 | 89,78 | 91,96 | 1,94% | 2.193.744,00 |
| 10.09.2025 | 93,97 | 94,34 | 89,65 | 90,21 | -3,88% | 2.899.099,00 |
| 09.09.2025 | 92,31 | 93,95 | 91,88 | 93,85 | 1,26% | 3.059.179,00 |
| 08.09.2025 | 91,17 | 92,73 | 90,81 | 92,68 | 1,31% | 2.312.736,00 |
| 05.09.2025 | 90,29 | 91,95 | 90,03 | 91,48 | 1,94% | 3.279.828,00 |
| 04.09.2025 | 89,38 | 90,85 | 88,28 | 89,74 | -0,09% | 2.904.539,00 |
| 03.09.2025 | 89,59 | 90,25 | 88,17 | 89,82 | 0,36% | 3.446.028,00 |
| 02.09.2025 | 91,19 | 91,64 | 88,46 | 89,50 | -3,52% | 5.111.669,00 |
| 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 |