78,335€
1,08%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,36 | 78,37 | 77,81 | 78,32 | 1,06% | - |
| 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 |
| 17.07.2025 | 77,87 | 77,87 | 77,87 | 77,87 | 0,10% | - |
| 16.07.2025 | 77,88 | 79,04 | 77,79 | 77,79 | -0,61% | 235,00 |
| 15.07.2025 | 78,39 | 78,39 | 78,27 | 78,27 | 0,29% | - |
| 14.07.2025 | 77,49 | 78,04 | 77,49 | 78,04 | 0,06% | 50,00 |
| 11.07.2025 | 80,90 | 81,49 | 77,99 | 77,99 | -3,43% | 40,00 |
| 10.07.2025 | 83,59 | 83,59 | 80,76 | 80,76 | -2,35% | 10,00 |
| 09.07.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 0,02% | - |
| 08.07.2025 | 82,54 | 82,68 | 82,53 | 82,68 | 0,43% | 180,00 |
| 07.07.2025 | 83,40 | 83,40 | 82,33 | 82,33 | -0,63% | - |
| 04.07.2025 | 83,49 | 83,49 | 82,85 | 82,85 | -1,15% | - |
| 03.07.2025 | 82,63 | 84,40 | 82,63 | 83,81 | 1,38% | 222,00 |
| 02.07.2025 | 83,06 | 83,49 | 82,67 | 82,67 | -0,52% | 120,00 |
| 01.07.2025 | 83,58 | 84,85 | 83,10 | 83,10 | -0,49% | 48,00 |
| 30.06.2025 | 83,51 | 83,51 | 83,51 | 83,51 | 0,24% | - |
| 27.06.2025 | 83,52 | 83,63 | 83,12 | 83,31 | 0,34% | 80,00 |
| 26.06.2025 | 83,31 | 84,43 | 81,67 | 83,03 | -1,91% | 221,00 |
| 25.06.2025 | 84,32 | 84,65 | 84,32 | 84,65 | -0,20% | 60,00 |
| 24.06.2025 | 85,79 | 85,79 | 84,82 | 84,82 | -1,05% | - |
| 23.06.2025 | 85,72 | 85,72 | 85,72 | 85,72 | -0,33% | - |
| 20.06.2025 | 84,89 | 86,00 | 84,89 | 86,00 | 1,87% | 60,00 |
| 19.06.2025 | 85,05 | 86,39 | 84,42 | 84,42 | -1,14% | 12,00 |
| 18.06.2025 | 85,39 | 85,39 | 85,39 | 85,39 | -0,30% | - |
| 17.06.2025 | 84,01 | 85,65 | 84,01 | 85,65 | 0,30% | 150,00 |
| 16.06.2025 | 84,04 | 85,39 | 84,03 | 85,39 | 1,79% | 44,00 |
| 13.06.2025 | 84,81 | 85,70 | 83,89 | 83,89 | -2,26% | 60,00 |
| 12.06.2025 | 86,13 | 86,13 | 85,83 | 85,83 | -1,16% | - |
| 11.06.2025 | 87,26 | 87,26 | 86,84 | 86,84 | -0,83% | - |
| 10.06.2025 | 88,23 | 88,23 | 87,57 | 87,57 | -1,89% | 17,00 |
| 09.06.2025 | 91,01 | 91,01 | 89,26 | 89,26 | -2,68% | - |
| 06.06.2025 | 90,28 | 91,72 | 90,28 | 91,72 | 1,06% | - |
| 05.06.2025 | 91,75 | 91,75 | 90,76 | 90,76 | -1,63% | - |
| 04.06.2025 | 90,41 | 92,26 | 90,41 | 92,26 | 2,27% | 165,00 |
| 03.06.2025 | 90,71 | 90,71 | 90,21 | 90,21 | -0,73% | - |
| 02.06.2025 | 88,87 | 92,11 | 88,87 | 90,87 | 1,20% | 66,00 |
| 30.05.2025 | 92,95 | 94,10 | 89,79 | 89,79 | -3,91% | 1.983,00 |
| 29.05.2025 | 96,31 | 96,31 | 93,44 | 93,44 | 0,25% | 250,00 |
| 28.05.2025 | 96,70 | 100,00 | 93,21 | 93,21 | -15,17% | 203,00 |
| 27.05.2025 | 109,88 | 111,62 | 109,82 | 109,88 | -1,22% | 469,00 |
| 26.05.2025 | 108,94 | 111,28 | 108,94 | 111,24 | 2,28% | 1.900,00 |
| 23.05.2025 | 108,42 | 108,76 | 108,42 | 108,76 | -1,18% | - |
| 22.05.2025 | 107,04 | 110,06 | 107,04 | 110,06 | 3,05% | - |
| 21.05.2025 | 110,00 | 110,00 | 106,70 | 106,80 | -3,56% | 160,00 |
| 20.05.2025 | 111,10 | 111,10 | 110,74 | 110,74 | -1,11% | - |
| 19.05.2025 | 110,22 | 112,84 | 110,22 | 111,98 | -1,37% | 30,00 |
| 16.05.2025 | 110,34 | 113,54 | 110,34 | 113,54 | 2,58% | - |