135,217$
0,79%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 135,27 | 137,11 | 131,69 | 135,14 | 0,73% | 2.869.808,00 |
| 20.08.2026 | 138,97 | 140,36 | 133,12 | 134,16 | -4,99% | 2.627.348,00 |
| 19.08.2026 | 144,75 | 145,40 | 137,10 | 141,21 | -1,88% | 2.869.309,00 |
| 18.08.2026 | 143,76 | 146,61 | 142,13 | 143,92 | 0,47% | 2.844.365,00 |
| 17.08.2026 | 148,70 | 149,84 | 142,60 | 143,24 | -2,84% | 3.149.085,00 |
| 14.08.2026 | 156,18 | 156,39 | 146,81 | 147,43 | -4,85% | 2.519.334,00 |
| 13.08.2026 | 148,37 | 155,90 | 146,75 | 154,95 | 5,19% | 2.453.145,00 |
| 12.08.2026 | 150,65 | 153,04 | 146,65 | 147,30 | -2,02% | 3.009.491,00 |
| 11.08.2026 | 150,54 | 151,72 | 147,00 | 150,33 | -0,29% | 2.205.928,00 |
| 10.08.2026 | 149,00 | 153,68 | 147,54 | 150,77 | 1,65% | 2.440.600,00 |
| 07.08.2026 | 148,64 | 150,19 | 146,00 | 148,32 | 3,35% | 2.120.643,00 |
| 06.08.2026 | 141,24 | 145,69 | 140,00 | 143,51 | -2,40% | 2.176.723,00 |
| 05.08.2026 | 150,87 | 151,57 | 146,43 | 147,04 | -0,53% | 1.797.464,00 |
| 04.08.2026 | 142,04 | 148,22 | 140,37 | 147,82 | 4,41% | 3.217.514,00 |
| 03.08.2026 | 144,47 | 147,00 | 141,53 | 141,57 | -0,25% | 2.339.773,00 |
| 31.07.2026 | 144,00 | 144,33 | 137,76 | 141,93 | 1,08% | 2.610.957,00 |
| 30.07.2026 | 136,91 | 140,85 | 135,79 | 140,42 | 2,56% | 2.714.374,00 |
| 29.07.2026 | 135,80 | 139,73 | 134,43 | 136,91 | 0,51% | 2.658.774,00 |
| 28.07.2026 | 136,26 | 136,87 | 129,02 | 136,21 | -0,89% | 2.180.491,00 |
| 27.07.2026 | 141,76 | 142,10 | 137,01 | 137,43 | -0,77% | 1.926.238,00 |
| 24.07.2026 | 138,26 | 140,18 | 136,13 | 138,50 | 1,76% | 1.629.739,00 |
| 23.07.2026 | 138,62 | 139,25 | 133,79 | 136,10 | -0,43% | 3.496.741,00 |
| 22.07.2026 | 142,06 | 142,20 | 135,36 | 136,69 | -3,54% | 3.439.347,00 |
| 21.07.2026 | 146,59 | 147,09 | 138,50 | 141,71 | -4,51% | 3.727.470,00 |
| 20.07.2026 | 149,36 | 153,93 | 147,70 | 148,41 | -0,63% | 2.187.339,00 |
| 17.07.2026 | 143,68 | 153,44 | 142,58 | 149,35 | 1,09% | 2.682.356,00 |
| 16.07.2026 | 153,49 | 155,00 | 146,96 | 147,74 | -2,07% | 2.988.452,00 |
| 15.07.2026 | 155,97 | 157,00 | 148,60 | 150,86 | -2,43% | 2.574.582,00 |
| 14.07.2026 | 138,25 | 155,55 | 137,07 | 154,62 | 10,81% | 4.672.896,00 |
| 13.07.2026 | 137,98 | 141,69 | 134,37 | 139,53 | 0,65% | 2.404.536,00 |
| 10.07.2026 | 151,21 | 151,48 | 138,13 | 138,63 | -6,86% | 3.369.594,00 |
| 09.07.2026 | 142,71 | 149,29 | 141,67 | 148,84 | 1,41% | 2.541.481,00 |
| 08.07.2026 | 146,30 | 148,90 | 144,82 | 146,77 | -1,15% | 3.791.579,00 |
| 07.07.2026 | 150,00 | 153,20 | 145,05 | 148,47 | -0,09% | 2.944.105,00 |
| 06.07.2026 | 144,26 | 148,85 | 142,55 | 148,60 | 5,08% | 2.718.864,00 |
| 02.07.2026 | 140,34 | 145,95 | 138,09 | 141,42 | 0,68% | 3.076.531,00 |
| 01.07.2026 | 138,14 | 142,94 | 136,21 | 140,46 | 2,94% | 3.982.063,00 |
| 30.06.2026 | 131,75 | 137,02 | 130,00 | 136,45 | 3,91% | 2.860.226,00 |
| 29.06.2026 | 126,74 | 131,60 | 125,50 | 131,31 | 5,66% | 3.143.572,00 |
| 26.06.2026 | 119,34 | 124,86 | 118,12 | 124,28 | 4,21% | 4.713.134,00 |
| 25.06.2026 | 118,74 | 123,45 | 116,80 | 119,26 | 0,57% | 3.327.953,00 |
| 24.06.2026 | 118,82 | 121,61 | 116,85 | 118,58 | 0,36% | 2.706.814,00 |
| 23.06.2026 | 115,47 | 119,53 | 114,09 | 118,16 | 1,91% | 3.282.823,00 |
| 22.06.2026 | 115,84 | 120,96 | 113,87 | 115,94 | -1,84% | 3.609.564,00 |
| 19.06.2026 | 117,73 | 118,11 | 117,73 | 118,11 | 0,26% | - |
| 18.06.2026 | 112,62 | 119,55 | 107,00 | 117,81 | 4,23% | 8.271.241,00 |
| 17.06.2026 | 115,08 | 116,76 | 112,40 | 113,03 | -2,79% | 2.987.485,00 |
| 16.06.2026 | 116,99 | 119,91 | 114,05 | 116,27 | -1,57% | 3.123.542,00 |
| 15.06.2026 | 117,00 | 119,31 | 114,94 | 118,12 | 1,57% | 2.854.031,00 |
| 12.06.2026 | 117,85 | 118,57 | 113,70 | 116,29 | -1,03% | 1.981.458,00 |
| 11.06.2026 | 113,92 | 117,87 | 113,26 | 117,50 | 2,25% | 2.811.831,00 |
| 10.06.2026 | 117,40 | 121,54 | 114,66 | 114,92 | -4,20% | 3.163.525,00 |
| 09.06.2026 | 117,11 | 123,25 | 116,00 | 119,96 | 2,66% | 4.092.329,00 |
| 08.06.2026 | 117,50 | 119,41 | 115,86 | 116,85 | -1,58% | 3.631.859,00 |
| 05.06.2026 | 122,19 | 123,99 | 117,58 | 118,72 | -3,85% | 4.017.679,00 |
| 04.06.2026 | 122,75 | 125,30 | 120,72 | 123,48 | -0,94% | 3.962.922,00 |
| 03.06.2026 | 132,48 | 132,74 | 124,20 | 124,65 | -7,89% | 6.149.712,00 |
| 02.06.2026 | 130,00 | 137,00 | 129,01 | 135,32 | -3,20% | 7.534.621,00 |
| 01.06.2026 | 128,31 | 142,35 | 128,29 | 139,79 | 13,40% | 9.806.322,00 |
| 29.05.2026 | 107,54 | 124,79 | 106,50 | 123,27 | 30,14% | 17.583.948,00 |
| 28.05.2026 | 91,74 | 96,64 | 90,14 | 94,72 | 5,83% | 8.969.456,00 |
| 27.05.2026 | 90,23 | 91,36 | 89,20 | 89,50 | -4,59% | 3.913.645,00 |
| 26.05.2026 | 94,97 | 96,39 | 90,30 | 93,81 | 1,70% | 4.008.648,00 |
| 22.05.2026 | 90,11 | 92,38 | 89,35 | 92,24 | 3,13% | 3.007.460,00 |
| 21.05.2026 | 88,50 | 90,95 | 87,30 | 89,44 | 0,45% | 2.814.488,00 |
| 20.05.2026 | 83,76 | 89,21 | 83,35 | 89,04 | 3,90% | 2.969.929,00 |
| 19.05.2026 | 88,74 | 90,00 | 85,61 | 85,70 | -1,54% | 3.121.390,00 |
| 18.05.2026 | 83,60 | 87,24 | 83,09 | 87,04 | 5,16% | 3.914.470,00 |
| 15.05.2026 | 81,10 | 83,84 | 80,37 | 82,77 | 2,12% | 2.641.764,00 |
| 14.05.2026 | 79,00 | 82,50 | 77,50 | 81,05 | 3,64% | 2.548.110,00 |
| 13.05.2026 | 78,46 | 80,09 | 77,45 | 78,20 | -1,09% | 2.206.585,00 |
| 12.05.2026 | 81,59 | 81,65 | 78,03 | 79,06 | -3,22% | 2.329.775,00 |
| 11.05.2026 | 82,96 | 84,70 | 81,13 | 81,69 | -2,63% | 2.335.737,00 |
| 08.05.2026 | 80,33 | 83,97 | 78,54 | 83,90 | 3,73% | 3.746.200,00 |
| 07.05.2026 | 79,96 | 83,00 | 79,96 | 80,88 | 4,44% | 3.695.922,00 |
| 06.05.2026 | 76,50 | 78,15 | 75,50 | 77,44 | -0,40% | 2.968.895,00 |
| 05.05.2026 | 77,36 | 78,47 | 76,37 | 77,75 | 0,66% | 2.048.246,00 |
| 04.05.2026 | 75,64 | 78,00 | 75,54 | 77,24 | 1,93% | 2.013.250,00 |
| 01.05.2026 | 75,50 | 77,46 | 75,01 | 75,78 | 2,89% | 2.637.539,00 |
| 30.04.2026 | 75,25 | 75,33 | 72,99 | 73,65 | -3,30% | 2.723.470,00 |
| 29.04.2026 | 75,64 | 76,41 | 74,27 | 76,16 | -0,05% | 1.998.803,00 |
| 28.04.2026 | 76,37 | 78,52 | 75,94 | 76,20 | 0,08% | 2.509.254,00 |
| 27.04.2026 | 75,87 | 76,56 | 74,69 | 76,14 | 0,21% | 2.809.053,00 |
| 24.04.2026 | 76,05 | 76,67 | 73,24 | 75,98 | -0,08% | 2.668.014,00 |
| 23.04.2026 | 76,10 | 76,60 | 74,07 | 76,04 | -3,38% | 3.237.873,00 |
| 22.04.2026 | 78,01 | 79,02 | 76,85 | 78,70 | 1,37% | 3.223.262,00 |
| 21.04.2026 | 77,13 | 79,87 | 76,40 | 77,64 | 2,48% | 3.853.278,00 |
| 20.04.2026 | 73,77 | 76,89 | 73,40 | 75,76 | 4,86% | 4.925.269,00 |
| 17.04.2026 | 73,13 | 73,48 | 71,13 | 72,25 | 0,33% | 5.992.923,00 |
| 16.04.2026 | 71,10 | 72,90 | 70,24 | 72,01 | 6,92% | 5.596.343,00 |
| 15.04.2026 | 65,83 | 67,65 | 65,23 | 67,35 | 5,09% | 4.409.138,00 |
| 14.04.2026 | 65,70 | 67,38 | 63,44 | 64,09 | -2,09% | 4.111.193,00 |
| 13.04.2026 | 63,30 | 65,62 | 63,00 | 65,46 | 4,02% | 4.902.241,00 |
| 10.04.2026 | 68,41 | 68,50 | 62,66 | 62,93 | -7,13% | 7.230.885,00 |
| 09.04.2026 | 75,78 | 76,05 | 67,69 | 67,76 | -10,89% | 5.428.217,00 |
| 08.04.2026 | 81,42 | 82,05 | 76,00 | 76,04 | -4,16% | 4.972.464,00 |
| 07.04.2026 | 80,08 | 81,21 | 78,24 | 79,34 | -1,51% | 3.706.896,00 |
| 06.04.2026 | 80,05 | 81,17 | 79,48 | 80,56 | 0,46% | 3.131.097,00 |
| 02.04.2026 | 78,29 | 81,10 | 77,94 | 80,19 | 1,32% | 3.078.218,00 |
| 01.04.2026 | 80,00 | 80,40 | 77,34 | 79,15 | 0,55% | 3.039.763,00 |