106,150€
-0,91%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 107,06 | 107,06 | 105,56 | 105,56 | -1,46% | 30,00 |
| 08.05.2025 | 104,42 | 107,12 | 104,42 | 107,12 | 3,52% | - |
| 07.05.2025 | 103,50 | 104,52 | 103,48 | 103,48 | 0,90% | 50,00 |
| 06.05.2025 | 100,90 | 102,56 | 100,90 | 102,56 | 0,51% | 10,00 |
| 05.05.2025 | 98,42 | 102,04 | 98,42 | 102,04 | 2,86% | - |
| 02.05.2025 | 97,69 | 99,21 | 97,69 | 99,20 | 1,95% | 30,00 |
| 30.04.2025 | 97,30 | 97,30 | 97,30 | 97,30 | -1,14% | - |
| 29.04.2025 | 95,01 | 98,42 | 95,01 | 98,42 | 8,09% | 130,00 |
| 28.04.2025 | 89,79 | 91,05 | 89,79 | 91,05 | 1,12% | - |
| 25.04.2025 | 89,39 | 90,04 | 89,37 | 90,04 | 1,45% | 20,00 |
| 24.04.2025 | 85,75 | 88,75 | 85,75 | 88,75 | 2,99% | - |
| 23.04.2025 | 84,59 | 86,17 | 84,59 | 86,17 | 5,52% | - |
| 22.04.2025 | 79,81 | 81,77 | 79,81 | 81,66 | -4,19% | 125,00 |
| 17.04.2025 | 88,18 | 88,18 | 85,23 | 85,23 | -1,72% | - |
| 16.04.2025 | 85,36 | 86,72 | 85,36 | 86,72 | -1,64% | - |
| 15.04.2025 | 87,97 | 89,46 | 87,97 | 88,17 | -0,91% | 5,00 |
| 14.04.2025 | 89,87 | 90,85 | 88,98 | 88,98 | 0,20% | 100,00 |
| 11.04.2025 | 91,21 | 91,21 | 88,80 | 88,80 | -1,06% | - |
| 10.04.2025 | 91,29 | 92,75 | 89,75 | 89,75 | 11,21% | 140,00 |
| 09.04.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,56% | 440,00 |
| 08.04.2025 | 83,73 | 87,24 | 81,98 | 81,98 | -1,12% | 115,00 |
| 07.04.2025 | 77,81 | 83,66 | 77,01 | 82,91 | -0,43% | 260,00 |
| 04.04.2025 | 90,11 | 90,64 | 83,27 | 83,27 | -7,91% | 274,00 |
| 03.04.2025 | 91,80 | 91,80 | 87,73 | 90,42 | -6,54% | 661,00 |
| 02.04.2025 | 95,86 | 97,39 | 95,86 | 96,75 | 0,30% | 9,00 |
| 01.04.2025 | 96,15 | 96,46 | 96,15 | 96,46 | 0,15% | - |
| 31.03.2025 | 98,99 | 98,99 | 96,32 | 96,32 | -2,71% | 11,00 |
| 28.03.2025 | 102,16 | 102,16 | 99,00 | 99,00 | -3,32% | 23,00 |
| 27.03.2025 | 106,00 | 106,00 | 102,40 | 102,40 | -2,98% | 192,00 |
| 26.03.2025 | 107,62 | 107,62 | 105,44 | 105,54 | -1,97% | 66,00 |
| 25.03.2025 | 108,50 | 109,10 | 107,66 | 107,66 | -1,17% | 65,00 |
| 24.03.2025 | 105,94 | 108,94 | 105,94 | 108,94 | 4,11% | 75,00 |
| 21.03.2025 | 103,78 | 104,64 | 103,76 | 104,64 | 1,16% | 363,00 |
| 20.03.2025 | 105,00 | 105,00 | 103,44 | 103,44 | -0,63% | 48,00 |
| 19.03.2025 | 103,26 | 104,10 | 103,00 | 104,10 | 1,46% | 40,00 |
| 18.03.2025 | 105,26 | 105,26 | 102,60 | 102,60 | -2,01% | 40,00 |
| 17.03.2025 | 102,34 | 104,70 | 102,34 | 104,70 | 1,75% | 540,00 |
| 14.03.2025 | 98,59 | 103,84 | 98,59 | 102,90 | 5,40% | 159,00 |
| 13.03.2025 | 99,09 | 99,09 | 97,63 | 97,63 | -1,71% | - |
| 12.03.2025 | 98,18 | 101,28 | 98,18 | 99,33 | 1,87% | 84,00 |
| 11.03.2025 | 95,24 | 97,65 | 95,24 | 97,51 | 1,49% | 45,00 |
| 10.03.2025 | 102,90 | 102,90 | 93,50 | 96,08 | -6,72% | 330,00 |
| 07.03.2025 | 102,80 | 103,00 | 102,04 | 103,00 | -0,44% | 115,00 |
| 06.03.2025 | 106,56 | 106,90 | 103,46 | 103,46 | -3,20% | 236,00 |
| 05.03.2025 | 104,34 | 106,88 | 100,02 | 106,88 | 8,53% | 407,00 |
| 04.03.2025 | 95,51 | 98,48 | 92,46 | 98,48 | 18,55% | 1.261,00 |
| 03.03.2025 | 86,59 | 86,59 | 83,07 | 83,07 | -3,10% | - |
| 28.02.2025 | 85,02 | 85,73 | 85,02 | 85,73 | 0,50% | - |
| 27.02.2025 | 85,66 | 86,35 | 85,30 | 85,30 | 0,13% | 234,00 |
| 26.02.2025 | 85,37 | 85,46 | 85,19 | 85,19 | 0,73% | 10,00 |
| 25.02.2025 | 86,13 | 86,13 | 84,57 | 84,57 | -2,19% | 13,00 |
| 24.02.2025 | 88,07 | 88,07 | 85,41 | 86,46 | -5,33% | 119,00 |
| 21.02.2025 | 90,12 | 91,33 | 90,12 | 91,33 | 1,11% | 10,00 |
| 20.02.2025 | 91,62 | 91,62 | 90,33 | 90,33 | -2,22% | 20,00 |
| 19.02.2025 | 92,29 | 93,64 | 91,62 | 92,38 | 0,56% | 195,00 |
| 18.02.2025 | 92,69 | 92,69 | 91,31 | 91,87 | -0,14% | 5,00 |
| 17.02.2025 | 91,61 | 92,00 | 91,61 | 92,00 | 0,58% | 25,00 |
| 14.02.2025 | 96,39 | 96,39 | 91,47 | 91,47 | -4,08% | 146,00 |
| 13.02.2025 | 94,21 | 95,36 | 93,80 | 95,36 | 1,38% | 205,00 |
| 12.02.2025 | 91,78 | 94,06 | 91,78 | 94,06 | 1,04% | - |
| 11.02.2025 | 93,65 | 95,00 | 93,09 | 93,09 | -1,89% | 82,00 |
| 10.02.2025 | 93,86 | 94,88 | 93,86 | 94,88 | 1,10% | 13,00 |
| 07.02.2025 | 92,89 | 94,19 | 92,89 | 93,85 | 0,70% | 60,00 |
| 06.02.2025 | 93,41 | 94,85 | 92,14 | 93,20 | -0,28% | 237,00 |
| 05.02.2025 | 88,87 | 93,46 | 88,87 | 93,46 | 3,86% | 220,00 |
| 04.02.2025 | 89,60 | 89,99 | 89,60 | 89,99 | -0,53% | 5,00 |
| 03.02.2025 | 90,61 | 91,76 | 89,76 | 90,47 | -0,32% | 464,00 |
| 31.01.2025 | 90,94 | 92,27 | 90,74 | 90,76 | -0,26% | 166,00 |
| 30.01.2025 | 90,51 | 91,00 | 90,51 | 91,00 | 1,27% | 50,00 |
| 29.01.2025 | 90,83 | 92,39 | 89,86 | 89,86 | 0,08% | 251,00 |
| 28.01.2025 | 86,40 | 91,50 | 86,40 | 89,79 | 4,87% | 193,00 |
| 27.01.2025 | 83,59 | 85,62 | 80,81 | 85,62 | 1,63% | 507,00 |
| 24.01.2025 | 83,31 | 86,71 | 83,31 | 84,25 | 0,68% | 200,00 |
| 23.01.2025 | 85,53 | 85,53 | 83,60 | 83,68 | -0,78% | 30,00 |
| 22.01.2025 | 85,93 | 86,23 | 84,34 | 84,34 | -1,08% | 153,00 |
| 21.01.2025 | 83,81 | 85,26 | 83,81 | 85,26 | 1,37% | - |
| 20.01.2025 | 84,11 | 84,11 | 84,11 | 84,11 | -0,26% | - |
| 17.01.2025 | 82,97 | 84,33 | 82,97 | 84,33 | 1,71% | - |
| 16.01.2025 | 81,71 | 83,75 | 81,71 | 82,91 | 1,89% | 207,00 |
| 15.01.2025 | 80,03 | 81,37 | 80,03 | 81,37 | 1,67% | - |
| 14.01.2025 | 81,20 | 81,20 | 80,03 | 80,03 | -1,39% | 60,00 |
| 13.01.2025 | 81,38 | 81,38 | 79,86 | 81,16 | -0,82% | 210,00 |
| 10.01.2025 | 82,09 | 82,09 | 81,83 | 81,83 | 0,02% | - |
| 09.01.2025 | 81,98 | 83,49 | 81,81 | 81,81 | -0,34% | 2,00 |
| 08.01.2025 | 81,75 | 82,82 | 81,33 | 82,09 | 1,33% | 272,00 |
| 07.01.2025 | 83,40 | 83,40 | 80,78 | 81,01 | -1,59% | 141,00 |
| 06.01.2025 | 77,82 | 82,32 | 77,82 | 82,32 | 7,72% | 60,00 |
| 03.01.2025 | 76,42 | 76,42 | 76,42 | 76,42 | 0,14% | - |
| 02.01.2025 | 75,81 | 76,81 | 75,81 | 76,31 | -1,94% | 8,00 |
| 30.12.2024 | 78,25 | 78,25 | 77,82 | 77,82 | 0,14% | 60,00 |
| 27.12.2024 | 80,41 | 80,41 | 77,71 | 77,71 | -2,05% | 16,00 |
| 23.12.2024 | 79,50 | 81,21 | 79,31 | 79,34 | 0,66% | 132,00 |
| 20.12.2024 | 78,97 | 79,00 | 76,54 | 78,82 | -2,41% | 190,00 |
| 19.12.2024 | 79,00 | 80,77 | 79,00 | 80,77 | 3,78% | 228,00 |
| 18.12.2024 | 80,06 | 81,22 | 77,83 | 77,83 | -2,98% | 210,00 |
| 17.12.2024 | 80,03 | 81,58 | 80,03 | 80,22 | -1,33% | 120,00 |
| 16.12.2024 | 79,20 | 81,30 | 79,20 | 81,30 | 4,47% | 141,00 |
| 13.12.2024 | 80,41 | 80,41 | 77,82 | 77,82 | -2,43% | - |
| 12.12.2024 | 79,91 | 81,11 | 79,76 | 79,76 | -1,04% | 22,00 |
| 11.12.2024 | 79,57 | 80,60 | 79,57 | 80,60 | 3,69% | 51,00 |