86,545€
1,51%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 86,51 | 86,56 | 85,93 | 86,54 | 1,50% | 3,00 |
| 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 |
| 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 |