95,995€
-0,34%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 96,86 | 98,05 | 95,80 | 95,95 | -0,38% | - |
| 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 |
| 10.12.2024 | 78,19 | 78,19 | 77,73 | 77,73 | -1,09% | 113,00 |
| 09.12.2024 | 81,20 | 81,20 | 78,59 | 78,59 | -1,80% | 246,00 |
| 06.12.2024 | 78,80 | 80,11 | 78,80 | 80,03 | 1,66% | 137,00 |
| 05.12.2024 | 81,95 | 83,66 | 78,72 | 78,72 | -3,33% | 1.313,00 |
| 04.12.2024 | 89,10 | 91,51 | 81,00 | 81,43 | 5,90% | 1.514,00 |
| 03.12.2024 | 76,45 | 78,12 | 76,45 | 76,89 | 0,76% | 30,00 |
| 02.12.2024 | 73,16 | 76,70 | 73,16 | 76,31 | 4,86% | 96,00 |
| 29.11.2024 | 72,28 | 72,77 | 72,28 | 72,77 | 1,04% | - |
| 28.11.2024 | 72,49 | 72,49 | 72,02 | 72,02 | 0,49% | - |
| 27.11.2024 | 72,36 | 72,36 | 71,67 | 71,67 | -2,05% | 137,00 |
| 26.11.2024 | 72,32 | 73,17 | 72,32 | 73,17 | 0,47% | - |
| 25.11.2024 | 72,83 | 72,83 | 72,83 | 72,83 | -0,44% | - |
| 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 |