105,212$
-2,57%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 106,14 | 106,58 | 103,05 | 105,27 | -2,52% | - |
| 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 |
| 30.12.2024 | 80,50 | 80,91 | 79,40 | 79,64 | -2,45% | 2.698.887,00 |
| 27.12.2024 | 82,33 | 82,49 | 79,87 | 81,64 | -1,66% | 3.348.600,00 |
| 26.12.2024 | 82,89 | 83,39 | 82,49 | 83,02 | -0,20% | 2.517.571,00 |
| 24.12.2024 | 83,64 | 84,13 | 82,88 | 83,19 | -0,49% | 1.697.469,00 |
| 23.12.2024 | 83,25 | 83,64 | 81,86 | 83,60 | 0,38% | 3.216.285,00 |
| 20.12.2024 | 80,67 | 83,56 | 80,16 | 83,28 | 1,95% | 4.814.946,00 |
| 19.12.2024 | 83,83 | 84,28 | 80,86 | 81,69 | 0,34% | 3.272.980,00 |
| 18.12.2024 | 85,19 | 87,06 | 80,74 | 81,41 | -4,69% | 3.984.943,00 |
| 17.12.2024 | 84,76 | 85,88 | 83,44 | 85,42 | 0,78% | 4.703.382,00 |
| 16.12.2024 | 84,01 | 85,32 | 83,51 | 84,76 | 3,38% | 4.096.684,00 |
| 13.12.2024 | 83,99 | 84,11 | 81,93 | 81,99 | -2,29% | 1.879.478,00 |
| 12.12.2024 | 84,09 | 84,71 | 83,24 | 83,91 | -1,28% | 2.615.486,00 |
| 11.12.2024 | 83,76 | 85,78 | 82,81 | 85,00 | 2,68% | 3.679.668,00 |
| 10.12.2024 | 83,40 | 84,08 | 81,75 | 82,78 | -0,50% | 3.322.418,00 |
| 09.12.2024 | 85,05 | 85,39 | 82,46 | 83,20 | -1,88% | 3.359.754,00 |
| 06.12.2024 | 83,87 | 85,34 | 82,69 | 84,79 | 1,53% | 5.295.390,00 |
| 05.12.2024 | 87,27 | 89,80 | 83,34 | 83,52 | -3,01% | 6.834.130,00 |
| 04.12.2024 | 91,00 | 91,43 | 82,79 | 86,11 | 5,38% | 21.083.591,00 |
| 03.12.2024 | 81,23 | 81,88 | 79,58 | 81,71 | 1,06% | 9.106.535,00 |
| 02.12.2024 | 80,00 | 81,44 | 79,27 | 80,85 | 4,24% | 4.462.203,00 |
| 29.11.2024 | 76,29 | 77,79 | 76,03 | 77,56 | 1,49% | 2.132.567,00 |
| 27.11.2024 | 76,51 | 77,05 | 74,81 | 76,42 | -0,53% | 1.855.178,00 |
| 26.11.2024 | 76,37 | 77,23 | 75,25 | 76,83 | 0,43% | 2.875.513,00 |
| 25.11.2024 | 77,62 | 78,92 | 76,13 | 76,50 | -0,09% | 3.238.729,00 |
| 22.11.2024 | 77,13 | 78,62 | 75,32 | 76,57 | 1,48% | 4.535.107,00 |
| 21.11.2024 | 74,16 | 77,26 | 74,16 | 75,45 | 2,39% | 6.452.906,00 |
| 20.11.2024 | 74,58 | 74,86 | 72,88 | 73,69 | -1,10% | 2.087.407,00 |
| 19.11.2024 | 72,11 | 74,65 | 71,84 | 74,51 | 2,24% | 2.239.468,00 |
| 18.11.2024 | 73,67 | 73,92 | 72,10 | 72,88 | -1,06% | 2.106.300,00 |
| 15.11.2024 | 76,46 | 76,49 | 73,11 | 73,66 | -4,25% | 1.950.174,00 |
| 14.11.2024 | 78,30 | 78,73 | 76,42 | 76,93 | -1,87% | 2.154.426,00 |
| 13.11.2024 | 78,06 | 80,71 | 78,04 | 78,40 | 0,24% | 2.213.857,00 |
| 12.11.2024 | 77,00 | 79,08 | 76,90 | 78,21 | -0,31% | 1.397.526,00 |
| 11.11.2024 | 77,01 | 78,61 | 77,01 | 78,45 | 2,21% | 1.467.089,00 |
| 08.11.2024 | 76,76 | 76,96 | 75,83 | 76,75 | -0,56% | 1.060.641,00 |
| 07.11.2024 | 76,68 | 77,67 | 76,41 | 77,18 | 0,74% | 1.487.403,00 |
| 06.11.2024 | 75,75 | 76,72 | 75,45 | 76,61 | 3,43% | 2.485.029,00 |
| 05.11.2024 | 73,11 | 74,42 | 72,41 | 74,07 | 1,12% | 1.471.221,00 |