80,735$
-0,18%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 76,48 | 79,50 | 75,83 | 78,71 | 4,29% | 3.275.066,00 |
| 30.03.2026 | 74,38 | 77,52 | 74,00 | 75,47 | 3,06% | 4.870.570,00 |
| 27.03.2026 | 76,25 | 76,91 | 72,21 | 73,23 | -7,75% | 4.228.436,00 |
| 26.03.2026 | 77,69 | 81,01 | 77,48 | 79,38 | 1,61% | 3.466.654,00 |
| 25.03.2026 | 77,94 | 79,39 | 76,41 | 78,12 | 1,77% | 4.702.381,00 |
| 24.03.2026 | 79,98 | 80,15 | 76,13 | 76,76 | -5,35% | 3.515.726,00 |
| 23.03.2026 | 79,22 | 82,12 | 78,01 | 81,10 | 3,43% | 2.847.872,00 |
| 20.03.2026 | 80,36 | 80,36 | 78,19 | 78,41 | -2,91% | 6.646.256,00 |
| 19.03.2026 | 78,85 | 82,11 | 78,14 | 80,76 | 2,97% | 3.048.455,00 |
| 18.03.2026 | 77,65 | 79,15 | 77,55 | 78,43 | -0,13% | 2.140.041,00 |
| 17.03.2026 | 77,08 | 80,59 | 77,00 | 78,53 | 1,78% | 2.002.832,00 |
| 16.03.2026 | 78,70 | 80,28 | 76,90 | 77,16 | -2,53% | 2.759.136,00 |
| 13.03.2026 | 79,17 | 80,81 | 77,99 | 79,16 | 0,27% | 2.209.516,00 |
| 12.03.2026 | 80,70 | 82,49 | 78,78 | 78,95 | -2,35% | 2.968.824,00 |
| 11.03.2026 | 79,96 | 81,56 | 78,71 | 80,85 | 1,56% | 3.195.377,00 |
| 10.03.2026 | 79,75 | 80,64 | 76,40 | 79,61 | -0,13% | 3.123.983,00 |
| 09.03.2026 | 79,99 | 81,01 | 78,10 | 79,71 | -1,25% | 2.825.822,00 |
| 06.03.2026 | 80,00 | 81,56 | 78,36 | 80,72 | 1,34% | 4.558.379,00 |
| 05.03.2026 | 73,00 | 80,35 | 72,75 | 79,65 | 11,03% | 8.918.361,00 |
| 04.03.2026 | 72,00 | 73,82 | 71,34 | 71,74 | -1,08% | 6.397.087,00 |
| 03.03.2026 | 71,29 | 73,57 | 70,16 | 72,52 | -1,96% | 4.088.831,00 |
| 02.03.2026 | 71,43 | 74,37 | 71,12 | 73,97 | 2,03% | 3.433.299,00 |
| 27.02.2026 | 72,75 | 73,88 | 71,26 | 72,50 | -3,65% | 4.691.436,00 |
| 26.02.2026 | 73,22 | 76,45 | 72,85 | 75,25 | 3,08% | 4.401.055,00 |
| 25.02.2026 | 71,48 | 73,17 | 70,25 | 73,01 | 2,62% | 4.283.196,00 |
| 24.02.2026 | 69,50 | 71,98 | 68,96 | 71,14 | 2,34% | 3.930.035,00 |
| 23.02.2026 | 73,55 | 73,55 | 68,77 | 69,51 | -6,43% | 4.766.516,00 |
| 20.02.2026 | 81,05 | 83,53 | 73,74 | 74,29 | -9,18% | 6.074.123,00 |
| 19.02.2026 | 82,11 | 82,99 | 80,62 | 81,80 | -1,36% | 2.202.733,00 |
| 18.02.2026 | 81,05 | 84,35 | 80,56 | 82,93 | 0,57% | 2.773.271,00 |
| 17.02.2026 | 87,06 | 87,51 | 80,95 | 82,46 | -5,50% | 2.870.365,00 |
| 13.02.2026 | 85,25 | 88,05 | 85,15 | 87,26 | 2,77% | 2.289.854,00 |
| 12.02.2026 | 88,18 | 89,50 | 83,36 | 84,91 | -3,71% | 2.615.950,00 |
| 11.02.2026 | 89,33 | 89,79 | 86,15 | 88,18 | -0,31% | 2.512.576,00 |
| 10.02.2026 | 88,50 | 89,19 | 87,15 | 88,45 | 0,31% | 1.733.799,00 |
| 09.02.2026 | 87,63 | 88,89 | 86,25 | 88,18 | 1,66% | 3.275.207,00 |
| 06.02.2026 | 83,25 | 86,84 | 83,17 | 86,74 | 5,59% | 3.303.601,00 |
| 05.02.2026 | 83,42 | 85,30 | 81,67 | 82,15 | -1,52% | 2.882.338,00 |
| 04.02.2026 | 81,50 | 84,12 | 79,71 | 83,42 | 1,35% | 2.986.359,00 |
| 03.02.2026 | 87,20 | 87,71 | 80,17 | 82,31 | -6,60% | 3.585.911,00 |
| 02.02.2026 | 84,94 | 88,77 | 84,45 | 88,13 | 4,32% | 3.088.175,00 |
| 30.01.2026 | 85,02 | 86,72 | 84,23 | 84,48 | -1,41% | 2.709.434,00 |
| 29.01.2026 | 89,25 | 89,26 | 84,00 | 85,69 | -5,57% | 3.773.445,00 |
| 28.01.2026 | 92,10 | 92,49 | 90,37 | 90,74 | -0,79% | 1.485.253,00 |
| 27.01.2026 | 91,50 | 92,70 | 91,05 | 91,46 | 0,19% | 1.982.204,00 |
| 26.01.2026 | 91,20 | 92,12 | 89,98 | 91,29 | 0,58% | 2.394.389,00 |
| 23.01.2026 | 91,49 | 92,88 | 90,29 | 90,76 | -0,77% | 1.304.811,00 |
| 22.01.2026 | 89,99 | 91,66 | 89,50 | 91,46 | 2,83% | 1.814.043,00 |
| 21.01.2026 | 88,13 | 89,82 | 87,12 | 88,94 | 1,40% | 2.227.937,00 |
| 20.01.2026 | 88,01 | 91,37 | 87,64 | 87,71 | -1,14% | 2.545.184,00 |
| 19.01.2026 | 87,26 | 88,76 | 87,18 | 88,72 | -0,92% | - |
| 16.01.2026 | 92,41 | 92,41 | 89,30 | 89,55 | -2,60% | 3.110.488,00 |
| 15.01.2026 | 93,78 | 97,45 | 91,82 | 91,94 | -1,51% | 3.402.522,00 |
| 14.01.2026 | 95,03 | 97,36 | 92,50 | 93,35 | -0,77% | 3.229.473,00 |
| 13.01.2026 | 94,00 | 97,23 | 93,33 | 94,07 | 0,53% | 4.359.176,00 |
| 12.01.2026 | 92,50 | 94,59 | 91,11 | 93,57 | 1,45% | 2.705.193,00 |
| 09.01.2026 | 94,25 | 94,25 | 91,57 | 92,23 | -1,81% | 1.819.020,00 |
| 08.01.2026 | 93,84 | 94,10 | 92,31 | 93,93 | 0,10% | 2.007.315,00 |
| 07.01.2026 | 90,74 | 94,65 | 90,50 | 93,84 | 3,85% | 2.952.287,00 |
| 06.01.2026 | 87,47 | 90,89 | 87,40 | 90,36 | 3,02% | 2.021.086,00 |
| 05.01.2026 | 85,42 | 91,36 | 85,01 | 87,71 | 4,87% | 3.630.817,00 |
| 02.01.2026 | 87,15 | 87,15 | 83,37 | 83,64 | -3,27% | 2.130.063,00 |
| 31.12.2025 | 87,25 | 87,72 | 86,45 | 86,47 | -1,10% | 1.386.086,00 |
| 30.12.2025 | 87,71 | 88,40 | 87,21 | 87,43 | -0,74% | 1.105.796,00 |
| 29.12.2025 | 88,14 | 88,73 | 87,60 | 88,08 | -0,60% | 1.323.846,00 |
| 26.12.2025 | 88,07 | 88,95 | 87,92 | 88,61 | 0,25% | 1.057.223,00 |
| 24.12.2025 | 88,88 | 88,94 | 87,73 | 88,39 | -0,75% | 758.821,00 |
| 23.12.2025 | 90,18 | 90,90 | 88,41 | 89,06 | -2,07% | 1.384.910,00 |
| 22.12.2025 | 89,81 | 91,93 | 89,50 | 90,94 | 0,81% | 2.108.336,00 |
| 19.12.2025 | 90,49 | 90,65 | 89,09 | 90,21 | -0,02% | 6.632.807,00 |
| 18.12.2025 | 89,11 | 90,91 | 89,00 | 90,23 | 2,05% | 2.657.388,00 |
| 17.12.2025 | 90,30 | 92,84 | 88,39 | 88,42 | -2,40% | 3.252.967,00 |
| 16.12.2025 | 89,99 | 91,50 | 88,89 | 90,59 | 2,71% | 3.387.092,00 |
| 15.12.2025 | 90,00 | 90,99 | 87,89 | 88,20 | -2,20% | 3.017.800,00 |