73,720€
0,78%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 72,85 | 74,09 | 72,75 | 73,74 | 0,81% | - |
| 22.11.2024 | 72,79 | 73,15 | 71,59 | 73,15 | 2,01% | 132,00 |
| 21.11.2024 | 69,33 | 72,25 | 69,33 | 71,71 | 3,54% | 35,00 |
| 20.11.2024 | 70,31 | 70,31 | 69,26 | 69,26 | -0,76% | 10,00 |
| 19.11.2024 | 68,42 | 69,79 | 68,42 | 69,79 | -0,01% | 7,00 |
| 18.11.2024 | 69,77 | 69,80 | 69,77 | 69,80 | 0,26% | 115,00 |
| 15.11.2024 | 71,63 | 71,63 | 69,62 | 69,62 | -4,42% | - |
| 14.11.2024 | 73,66 | 73,66 | 72,84 | 72,84 | -1,38% | - |
| 13.11.2024 | 73,01 | 73,86 | 73,01 | 73,86 | 1,16% | - |
| 12.11.2024 | 73,18 | 73,18 | 73,01 | 73,01 | 2,28% | - |
| 11.11.2024 | 71,40 | 72,19 | 71,38 | 71,38 | 0,20% | 101,00 |
| 08.11.2024 | 71,12 | 71,61 | 70,51 | 71,24 | 0,06% | 35,00 |
| 07.11.2024 | 70,90 | 71,65 | 70,90 | 71,20 | 1,05% | 10,00 |
| 06.11.2024 | 69,54 | 70,46 | 69,54 | 70,46 | 6,35% | 37,00 |
| 05.11.2024 | 66,86 | 66,86 | 66,25 | 66,25 | -0,88% | 140,00 |
| 04.11.2024 | 66,76 | 66,84 | 66,76 | 66,84 | -0,09% | - |
| 01.11.2024 | 66,26 | 66,90 | 66,26 | 66,90 | 2,04% | - |
| 31.10.2024 | 65,75 | 65,75 | 65,56 | 65,56 | -0,92% | - |
| 30.10.2024 | 67,79 | 67,79 | 66,17 | 66,17 | -2,32% | 6,00 |
| 29.10.2024 | 67,57 | 68,08 | 67,57 | 67,74 | 0,77% | 75,00 |
| 28.10.2024 | 66,68 | 67,34 | 66,68 | 67,22 | 1,51% | 30,00 |
| 25.10.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 0,08% | - |
| 24.10.2024 | 66,83 | 66,83 | 66,17 | 66,17 | -0,29% | - |
| 23.10.2024 | 68,00 | 68,00 | 66,36 | 66,36 | -2,80% | 22,00 |
| 22.10.2024 | 68,27 | 68,27 | 68,27 | 68,27 | 0,16% | - |
| 21.10.2024 | 68,67 | 68,85 | 68,16 | 68,16 | -0,63% | 63,00 |
| 18.10.2024 | 68,40 | 68,59 | 68,40 | 68,59 | 0,47% | 6,00 |
| 17.10.2024 | 69,91 | 69,91 | 68,27 | 68,27 | -1,85% | - |
| 16.10.2024 | 71,89 | 71,89 | 69,56 | 69,56 | -2,93% | 2,00 |
| 15.10.2024 | 70,98 | 71,66 | 70,98 | 71,66 | 1,10% | 25,00 |
| 14.10.2024 | 71,29 | 71,86 | 70,88 | 70,88 | 0,51% | 55,00 |
| 11.10.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 0,00% | - |
| 10.10.2024 | 69,27 | 71,53 | 69,27 | 70,52 | 1,97% | 65,00 |
| 09.10.2024 | 66,04 | 69,16 | 65,76 | 69,16 | 4,85% | 228,00 |
| 08.10.2024 | 65,00 | 66,83 | 65,00 | 65,96 | 1,48% | 20,00 |
| 07.10.2024 | 65,20 | 65,20 | 65,00 | 65,00 | -1,28% | - |
| 04.10.2024 | 64,83 | 65,84 | 64,83 | 65,84 | 1,20% | 3,00 |
| 03.10.2024 | 64,70 | 65,06 | 64,70 | 65,06 | -0,23% | - |
| 02.10.2024 | 64,88 | 66,25 | 64,88 | 65,21 | -1,97% | 82,00 |
| 01.10.2024 | 66,41 | 66,52 | 66,41 | 66,52 | -0,30% | 32,00 |
| 30.09.2024 | 65,81 | 66,72 | 65,81 | 66,72 | 1,55% | 525,00 |
| 27.09.2024 | 66,31 | 66,46 | 65,70 | 65,70 | -0,85% | 1.234,00 |
| 26.09.2024 | 67,46 | 67,50 | 66,26 | 66,26 | -1,00% | 68,00 |
| 25.09.2024 | 66,84 | 66,93 | 66,69 | 66,93 | -0,82% | 50,00 |
| 24.09.2024 | 68,11 | 68,11 | 67,48 | 67,48 | -1,03% | - |
| 23.09.2024 | 68,80 | 68,80 | 68,18 | 68,18 | 1,58% | 235,00 |
| 20.09.2024 | 66,81 | 67,12 | 66,81 | 67,12 | -0,36% | 17,00 |
| 19.09.2024 | 66,92 | 67,36 | 66,92 | 67,36 | 0,06% | 18,00 |
| 18.09.2024 | 66,35 | 67,32 | 66,35 | 67,32 | 1,54% | 351,00 |
| 17.09.2024 | 66,31 | 66,31 | 66,30 | 66,30 | 0,35% | - |
| 16.09.2024 | 66,40 | 66,40 | 66,07 | 66,07 | -0,27% | 30,00 |
| 13.09.2024 | 66,21 | 66,25 | 66,21 | 66,25 | -0,06% | - |
| 12.09.2024 | 66,29 | 66,29 | 66,29 | 66,29 | 0,59% | - |
| 11.09.2024 | 63,39 | 65,90 | 63,39 | 65,90 | 3,36% | 130,00 |
| 10.09.2024 | 64,80 | 64,80 | 63,63 | 63,76 | -4,22% | 107,00 |
| 09.09.2024 | 66,00 | 66,57 | 66,00 | 66,57 | 2,72% | 100,00 |
| 06.09.2024 | 66,30 | 68,46 | 64,81 | 64,81 | -2,88% | 42,00 |
| 05.09.2024 | 67,51 | 67,51 | 66,73 | 66,73 | -1,33% | - |
| 04.09.2024 | 68,71 | 68,71 | 67,63 | 67,63 | -1,30% | 40,00 |
| 03.09.2024 | 72,23 | 72,23 | 68,52 | 68,52 | -3,41% | 20,00 |
| 02.09.2024 | 70,94 | 70,94 | 70,94 | 70,94 | -0,24% | - |
| 30.08.2024 | 72,51 | 72,59 | 70,40 | 71,11 | -1,08% | 347,00 |
| 29.08.2024 | 79,50 | 79,50 | 71,64 | 71,89 | -16,21% | 244,00 |
| 28.08.2024 | 86,61 | 87,77 | 85,80 | 85,80 | -0,33% | 26,00 |
| 27.08.2024 | 86,97 | 87,15 | 86,08 | 86,08 | -2,54% | 23,00 |
| 26.08.2024 | 89,17 | 89,17 | 88,32 | 88,32 | 0,58% | 38,00 |
| 23.08.2024 | 87,15 | 88,48 | 87,15 | 87,81 | 1,00% | 57,00 |
| 22.08.2024 | 87,26 | 87,26 | 86,94 | 86,94 | -0,33% | - |
| 21.08.2024 | 86,77 | 87,98 | 86,77 | 87,23 | -0,08% | 3,00 |
| 20.08.2024 | 88,07 | 88,07 | 87,30 | 87,30 | 0,00% | - |
| 19.08.2024 | 86,83 | 87,30 | 86,83 | 87,30 | 0,41% | - |
| 16.08.2024 | 87,05 | 87,05 | 86,80 | 86,94 | 0,06% | 44,00 |
| 15.08.2024 | 85,83 | 86,89 | 85,83 | 86,89 | 1,48% | 20,00 |
| 14.08.2024 | 82,78 | 85,62 | 82,78 | 85,62 | 2,22% | 15,00 |
| 13.08.2024 | 84,21 | 84,21 | 83,76 | 83,76 | 1,79% | 14,00 |
| 12.08.2024 | 82,29 | 82,29 | 82,29 | 82,29 | -0,22% | - |
| 09.08.2024 | 80,67 | 82,47 | 80,67 | 82,47 | 5,70% | - |
| 08.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | -0,67% | - |
| 07.08.2024 | 76,65 | 78,55 | 76,65 | 78,55 | 3,19% | - |
| 06.08.2024 | 76,26 | 76,26 | 76,12 | 76,12 | 4,96% | - |
| 05.08.2024 | 73,80 | 73,80 | 72,52 | 72,52 | -10,58% | 12,00 |
| 02.08.2024 | 82,35 | 82,35 | 81,10 | 81,10 | -3,33% | 9,00 |
| 01.08.2024 | 86,81 | 86,96 | 83,74 | 83,89 | -3,24% | 110,00 |
| 31.07.2024 | 86,46 | 86,70 | 86,46 | 86,70 | 1,25% | - |
| 30.07.2024 | 86,53 | 86,53 | 85,63 | 85,63 | -1,23% | - |
| 29.07.2024 | 85,93 | 86,70 | 85,93 | 86,70 | 1,10% | - |
| 26.07.2024 | 85,76 | 85,76 | 85,76 | 85,76 | 0,27% | - |
| 25.07.2024 | 85,51 | 85,53 | 85,00 | 85,53 | -0,01% | 70,00 |
| 24.07.2024 | 87,05 | 87,87 | 85,54 | 85,54 | -2,97% | 18,00 |
| 23.07.2024 | 86,31 | 88,16 | 86,31 | 88,16 | 1,81% | - |
| 22.07.2024 | 86,19 | 86,59 | 86,19 | 86,59 | -0,93% | 115,00 |
| 19.07.2024 | 85,41 | 87,40 | 85,41 | 87,40 | 1,57% | 75,00 |
| 18.07.2024 | 87,78 | 87,78 | 86,05 | 86,05 | -2,33% | - |
| 17.07.2024 | 92,28 | 92,28 | 88,10 | 88,10 | -3,71% | 58,00 |
| 16.07.2024 | 89,76 | 91,49 | 89,76 | 91,49 | 1,31% | - |
| 15.07.2024 | 87,64 | 90,33 | 87,64 | 90,31 | 3,26% | 33,00 |
| 12.07.2024 | 86,37 | 87,46 | 86,26 | 87,46 | 2,52% | 285,00 |
| 11.07.2024 | 84,91 | 86,48 | 84,91 | 85,31 | 0,15% | 46,00 |
| 10.07.2024 | 86,94 | 86,94 | 84,07 | 85,18 | -1,92% | 40,00 |
| 09.07.2024 | 90,14 | 91,61 | 86,85 | 86,85 | -3,93% | 170,00 |