73,795€
-0,03%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 74,43 | 75,21 | 72,51 | 72,85 | -1,31% | - |
| 03.12.2025 | 68,24 | 73,82 | 64,05 | 73,82 | 5,79% | 304,00 |
| 02.12.2025 | 69,60 | 69,78 | 69,60 | 69,78 | 1,39% | - |
| 01.12.2025 | 68,23 | 69,70 | 68,23 | 68,82 | 0,12% | 501,00 |
| 28.11.2025 | 69,34 | 69,40 | 68,74 | 68,74 | -0,16% | 25,00 |
| 27.11.2025 | 69,16 | 69,21 | 68,85 | 68,85 | -0,62% | 50,00 |
| 26.11.2025 | 69,91 | 69,91 | 69,28 | 69,28 | -1,13% | - |
| 25.11.2025 | 68,05 | 70,07 | 68,05 | 70,07 | 2,35% | - |
| 24.11.2025 | 68,12 | 68,46 | 68,12 | 68,46 | 0,31% | - |
| 21.11.2025 | 67,50 | 68,25 | 67,50 | 68,25 | 1,25% | 30,00 |
| 20.11.2025 | 70,43 | 71,74 | 67,41 | 67,41 | -2,88% | 122,00 |
| 19.11.2025 | 69,31 | 69,41 | 69,31 | 69,41 | -0,22% | - |
| 18.11.2025 | 68,81 | 69,56 | 68,81 | 69,56 | -0,23% | 100,00 |
| 17.11.2025 | 72,00 | 73,54 | 69,72 | 69,72 | -2,33% | 366,00 |
| 14.11.2025 | 71,37 | 71,38 | 71,37 | 71,38 | -0,64% | - |
| 13.11.2025 | 72,77 | 72,77 | 71,84 | 71,84 | -0,98% | 206,00 |
| 12.11.2025 | 73,73 | 73,73 | 72,50 | 72,55 | -1,12% | 100,00 |
| 11.11.2025 | 73,90 | 73,90 | 73,37 | 73,37 | -1,09% | 60,00 |
| 10.11.2025 | 74,20 | 74,20 | 74,18 | 74,18 | 1,77% | - |
| 07.11.2025 | 74,30 | 74,30 | 71,90 | 72,89 | -1,84% | 64,00 |
| 06.11.2025 | 74,93 | 74,93 | 74,26 | 74,26 | -0,32% | - |
| 05.11.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -1,15% | 85,00 |
| 04.11.2025 | 77,22 | 77,22 | 75,37 | 75,37 | -3,68% | 8,00 |
| 03.11.2025 | 80,05 | 80,05 | 77,76 | 78,25 | -0,77% | 115,00 |
| 31.10.2025 | 75,82 | 78,86 | 75,82 | 78,86 | 4,53% | - |
| 30.10.2025 | 75,11 | 77,12 | 75,11 | 75,44 | 0,52% | 55,00 |
| 29.10.2025 | 76,91 | 76,91 | 75,05 | 75,05 | -1,43% | - |
| 28.10.2025 | 76,69 | 76,69 | 76,14 | 76,14 | -0,85% | - |
| 27.10.2025 | 76,83 | 77,70 | 76,79 | 76,79 | 0,79% | 19,00 |
| 24.10.2025 | 75,98 | 76,80 | 75,98 | 76,19 | 1,30% | 70,00 |
| 23.10.2025 | 74,60 | 75,21 | 74,60 | 75,21 | 0,84% | - |
| 22.10.2025 | 76,49 | 76,49 | 74,58 | 74,58 | -2,78% | - |
| 21.10.2025 | 75,61 | 76,71 | 75,60 | 76,71 | 1,16% | 300,00 |
| 20.10.2025 | 75,83 | 75,83 | 75,83 | 75,83 | 2,27% | 6,00 |
| 17.10.2025 | 73,55 | 74,15 | 73,01 | 74,15 | -0,54% | 110,00 |
| 16.10.2025 | 75,33 | 75,33 | 74,55 | 74,55 | -0,94% | - |
| 15.10.2025 | 76,60 | 76,60 | 75,26 | 75,26 | -1,48% | - |
| 14.10.2025 | 76,55 | 76,70 | 76,39 | 76,39 | -1,55% | 100,00 |
| 13.10.2025 | 78,03 | 78,03 | 77,59 | 77,59 | 2,20% | 35,00 |
| 10.10.2025 | 80,51 | 80,51 | 75,92 | 75,92 | -6,27% | 232,00 |
| 09.10.2025 | 79,05 | 81,00 | 79,05 | 81,00 | 2,16% | - |
| 08.10.2025 | 77,76 | 79,29 | 77,76 | 79,29 | 2,07% | 73,00 |
| 07.10.2025 | 79,60 | 79,60 | 77,50 | 77,68 | -2,64% | 100,00 |
| 06.10.2025 | 79,31 | 79,79 | 79,31 | 79,79 | 0,97% | - |
| 03.10.2025 | 80,37 | 80,37 | 79,02 | 79,02 | -2,01% | - |
| 02.10.2025 | 77,81 | 80,64 | 77,81 | 80,64 | 4,05% | 75,00 |
| 01.10.2025 | 76,98 | 77,50 | 76,98 | 77,50 | -0,21% | - |
| 30.09.2025 | 79,36 | 79,68 | 77,66 | 77,66 | -3,00% | 12,00 |
| 29.09.2025 | 77,61 | 80,06 | 77,61 | 80,06 | 3,44% | 40,00 |
| 26.09.2025 | 77,47 | 77,47 | 77,40 | 77,40 | -0,40% | - |
| 25.09.2025 | 75,96 | 77,71 | 75,96 | 77,71 | 0,01% | - |
| 24.09.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,36% | - |
| 23.09.2025 | 77,30 | 77,42 | 77,30 | 77,42 | -0,60% | - |
| 22.09.2025 | 78,88 | 78,88 | 77,89 | 77,89 | -0,99% | 40,00 |
| 19.09.2025 | 78,55 | 78,67 | 78,55 | 78,67 | -0,51% | - |
| 18.09.2025 | 76,34 | 79,07 | 76,34 | 79,07 | 4,92% | 460,00 |
| 17.09.2025 | 75,36 | 75,36 | 75,36 | 75,36 | -1,70% | - |
| 16.09.2025 | 76,68 | 76,68 | 76,66 | 76,66 | -0,22% | 137,00 |
| 15.09.2025 | 76,51 | 76,83 | 76,51 | 76,83 | 0,29% | - |
| 12.09.2025 | 77,93 | 77,93 | 76,61 | 76,61 | -1,83% | 5,00 |
| 11.09.2025 | 77,82 | 78,21 | 76,47 | 78,04 | -2,12% | 49,00 |
| 10.09.2025 | 79,73 | 79,73 | 79,73 | 79,73 | 0,30% | - |
| 09.09.2025 | 78,45 | 79,61 | 77,98 | 79,50 | 1,35% | - |
| 08.09.2025 | 77,99 | 78,47 | 77,31 | 78,44 | 2,45% | 10,00 |
| 05.09.2025 | 76,56 | 76,56 | 76,56 | 76,56 | 0,05% | - |
| 04.09.2025 | 76,31 | 76,52 | 76,31 | 76,52 | 0,30% | - |
| 03.09.2025 | 76,49 | 76,49 | 76,29 | 76,29 | 0,70% | - |
| 02.09.2025 | 78,31 | 78,31 | 75,76 | 75,76 | -3,02% | 73,00 |
| 01.09.2025 | 78,12 | 78,12 | 78,12 | 78,12 | -0,79% | - |
| 29.08.2025 | 78,65 | 78,74 | 78,65 | 78,74 | 0,25% | - |
| 28.08.2025 | 78,81 | 80,33 | 78,54 | 78,54 | -1,21% | 1.445,00 |
| 27.08.2025 | 82,91 | 83,83 | 79,50 | 79,50 | 0,76% | 13.294,00 |
| 26.08.2025 | 79,59 | 79,59 | 78,19 | 78,90 | 0,71% | 132,00 |
| 25.08.2025 | 78,38 | 80,80 | 78,34 | 78,34 | -0,05% | 7.718,00 |
| 22.08.2025 | 76,77 | 78,38 | 76,77 | 78,38 | 2,27% | - |
| 21.08.2025 | 77,67 | 77,67 | 76,64 | 76,64 | -1,43% | - |
| 20.08.2025 | 77,32 | 77,75 | 77,32 | 77,75 | 0,04% | 4,00 |
| 19.08.2025 | 78,00 | 78,00 | 77,28 | 77,72 | 0,25% | 95,00 |
| 18.08.2025 | 78,51 | 78,51 | 77,53 | 77,53 | -1,07% | 210,00 |
| 15.08.2025 | 75,76 | 78,37 | 75,76 | 78,37 | 3,46% | 50,00 |
| 14.08.2025 | 77,21 | 78,59 | 75,75 | 75,75 | -1,81% | 105,00 |
| 13.08.2025 | 76,34 | 77,15 | 76,34 | 77,15 | 1,98% | - |
| 12.08.2025 | 75,40 | 76,58 | 75,40 | 75,65 | 0,00% | 50,00 |
| 11.08.2025 | 78,05 | 78,24 | 75,65 | 75,65 | -3,15% | 79,00 |
| 08.08.2025 | 80,31 | 80,31 | 78,11 | 78,11 | -1,75% | - |
| 07.08.2025 | 83,30 | 83,30 | 79,50 | 79,50 | -3,94% | - |
| 06.08.2025 | 82,64 | 82,76 | 82,64 | 82,76 | 0,39% | - |
| 05.08.2025 | 84,27 | 84,27 | 82,44 | 82,44 | -1,25% | - |
| 04.08.2025 | 82,21 | 83,48 | 82,21 | 83,48 | -2,25% | - |
| 01.08.2025 | 84,81 | 85,40 | 84,51 | 85,40 | 0,33% | 200,00 |
| 31.07.2025 | 88,47 | 88,47 | 85,12 | 85,12 | -1,53% | 12,00 |
| 30.07.2025 | 85,60 | 86,44 | 85,60 | 86,44 | 0,82% | - |
| 29.07.2025 | 84,09 | 85,74 | 84,09 | 85,74 | 0,95% | - |
| 28.07.2025 | 86,19 | 86,71 | 82,77 | 84,93 | -1,61% | 112,00 |
| 25.07.2025 | 83,04 | 86,32 | 82,59 | 86,32 | 5,73% | 5.261,00 |
| 24.07.2025 | 80,96 | 82,01 | 80,70 | 81,64 | 0,94% | 20,00 |
| 23.07.2025 | 80,79 | 80,88 | 80,79 | 80,88 | -0,31% | - |
| 22.07.2025 | 81,20 | 83,04 | 81,13 | 81,13 | -0,38% | 25,00 |
| 21.07.2025 | 81,81 | 82,30 | 81,44 | 81,44 | 1,50% | 11,00 |
| 18.07.2025 | 79,00 | 80,24 | 79,00 | 80,24 | 3,04% | 10,00 |