145,930€
2,21%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 144,47 | 148,96 | 143,38 | 146,21 | 2,40% | - |
| 08.09.2026 | 146,68 | 146,68 | 142,78 | 142,78 | -2,22% | 35,00 |
| 07.09.2026 | 146,72 | 149,98 | 146,02 | 146,02 | -0,03% | 15,00 |
| 04.09.2026 | 146,12 | 148,00 | 145,94 | 146,06 | 4,94% | 153,00 |
| 03.09.2026 | 139,18 | 139,18 | 139,18 | 139,18 | -2,08% | - |
| 02.09.2026 | 142,16 | 142,16 | 142,14 | 142,14 | -0,55% | 15,00 |
| 01.09.2026 | 150,28 | 150,28 | 142,92 | 142,92 | -3,46% | 95,00 |
| 31.08.2026 | 142,34 | 148,04 | 142,34 | 148,04 | 2,71% | 115,00 |
| 28.08.2026 | 147,70 | 147,70 | 144,14 | 144,14 | -2,78% | 95,00 |
| 27.08.2026 | 138,30 | 148,26 | 138,30 | 148,26 | 34,59% | 57,00 |
| 26.08.2026 | 110,78 | 111,54 | 110,16 | 110,16 | 0,18% | 139,00 |
| 25.08.2026 | 112,04 | 112,20 | 109,96 | 109,96 | -2,67% | 160,00 |
| 24.08.2026 | 113,88 | 113,88 | 112,98 | 112,98 | -1,55% | 18,00 |
| 21.08.2026 | 114,12 | 115,12 | 114,06 | 114,76 | -0,64% | 74,00 |
| 20.08.2026 | 120,16 | 120,16 | 115,50 | 115,50 | -5,91% | 173,00 |
| 19.08.2026 | 122,76 | 122,76 | 122,76 | 122,76 | -1,92% | - |
| 18.08.2026 | 121,70 | 125,16 | 121,70 | 125,16 | 1,62% | 10,00 |
| 17.08.2026 | 128,94 | 128,94 | 123,16 | 123,16 | -3,05% | 70,00 |
| 14.08.2026 | 134,00 | 134,00 | 127,04 | 127,04 | -0,52% | - |
| 13.08.2026 | 127,70 | 127,70 | 127,70 | 127,70 | -2,30% | - |
| 12.08.2026 | 130,70 | 130,70 | 130,70 | 130,70 | 0,76% | - |
| 11.08.2026 | 129,72 | 129,72 | 129,72 | 129,72 | -0,72% | - |
| 10.08.2026 | 128,00 | 132,10 | 127,28 | 130,66 | 1,76% | 145,00 |
| 07.08.2026 | 123,86 | 129,36 | 123,86 | 128,40 | 2,80% | 1.118,00 |
| 06.08.2026 | 126,14 | 126,14 | 124,90 | 124,90 | -4,58% | 100,00 |
| 05.08.2026 | 128,24 | 130,90 | 128,24 | 130,90 | 2,86% | 90,00 |
| 04.08.2026 | 124,70 | 127,26 | 124,70 | 127,26 | 3,28% | 9,00 |
| 03.08.2026 | 123,22 | 123,22 | 123,22 | 123,22 | 0,93% | - |
| 31.07.2026 | 122,78 | 123,56 | 121,06 | 122,08 | 3,49% | 228,00 |
| 30.07.2026 | 118,98 | 118,98 | 117,96 | 117,96 | 0,14% | 125,00 |
| 29.07.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 4,03% | - |
| 28.07.2026 | 118,74 | 118,74 | 113,24 | 113,24 | -6,48% | 19,00 |
| 27.07.2026 | 122,32 | 123,90 | 121,08 | 121,08 | 0,73% | 107,00 |
| 24.07.2026 | 118,28 | 120,20 | 118,28 | 120,20 | 1,38% | 97,00 |
| 23.07.2026 | 118,56 | 118,56 | 118,56 | 118,56 | -2,39% | - |
| 22.07.2026 | 122,96 | 126,96 | 121,46 | 121,46 | -5,96% | 80,00 |
| 21.07.2026 | 132,00 | 132,00 | 129,16 | 129,16 | -1,84% | 38,00 |
| 20.07.2026 | 131,30 | 132,54 | 128,70 | 131,58 | 2,00% | 47,00 |
| 17.07.2026 | 125,20 | 132,80 | 124,82 | 129,00 | -2,63% | 70,00 |
| 16.07.2026 | 130,72 | 132,48 | 130,72 | 132,48 | -0,32% | 241,00 |
| 15.07.2026 | 135,16 | 137,26 | 130,52 | 132,90 | -1,56% | 258,00 |
| 14.07.2026 | 120,70 | 135,36 | 120,70 | 135,00 | 12,22% | 230,00 |
| 13.07.2026 | 119,70 | 120,30 | 119,70 | 120,30 | -0,50% | - |
| 10.07.2026 | 128,74 | 129,76 | 120,90 | 120,90 | -2,53% | 41,00 |
| 09.07.2026 | 128,18 | 129,08 | 124,04 | 124,04 | -2,90% | 51,00 |
| 08.07.2026 | 128,80 | 129,50 | 127,74 | 127,74 | -3,07% | 200,00 |
| 07.07.2026 | 130,76 | 131,78 | 130,76 | 131,78 | 4,08% | 50,00 |
| 06.07.2026 | 125,00 | 126,62 | 125,00 | 126,62 | 1,85% | 45,00 |
| 03.07.2026 | 123,86 | 125,62 | 123,32 | 124,32 | 3,43% | 186,00 |
| 02.07.2026 | 125,88 | 125,88 | 120,20 | 120,20 | 1,49% | 690,00 |
| 01.07.2026 | 118,44 | 118,44 | 118,44 | 118,44 | -0,22% | - |
| 30.06.2026 | 114,30 | 118,70 | 114,30 | 118,70 | 5,12% | 72,00 |
| 29.06.2026 | 110,78 | 114,22 | 109,30 | 112,92 | 4,30% | 68,00 |
| 26.06.2026 | 105,20 | 109,06 | 105,20 | 108,26 | 2,27% | 211,00 |
| 25.06.2026 | 103,82 | 106,80 | 103,82 | 105,86 | 2,20% | 70,00 |
| 24.06.2026 | 103,82 | 103,82 | 103,58 | 103,58 | 3,79% | 3,00 |
| 23.06.2026 | 99,80 | 99,80 | 99,80 | 99,80 | -1,31% | - |
| 22.06.2026 | 100,06 | 101,12 | 99,21 | 101,12 | 0,44% | 5,00 |
| 19.06.2026 | 101,72 | 101,72 | 100,68 | 100,68 | -0,83% | 10,00 |
| 18.06.2026 | 98,63 | 101,52 | 98,63 | 101,52 | 1,93% | - |
| 17.06.2026 | 99,90 | 99,90 | 99,60 | 99,60 | -1,50% | 10,00 |
| 16.06.2026 | 101,12 | 101,12 | 101,12 | 101,12 | 0,02% | - |
| 15.06.2026 | 101,80 | 101,80 | 101,10 | 101,10 | 0,00% | - |
| 12.06.2026 | 100,58 | 101,10 | 100,58 | 101,10 | 3,16% | 131,00 |
| 11.06.2026 | 98,30 | 98,80 | 98,00 | 98,00 | -4,85% | 316,00 |
| 10.06.2026 | 102,42 | 103,00 | 101,00 | 103,00 | 0,66% | 746,00 |
| 09.06.2026 | 101,18 | 102,32 | 101,18 | 102,32 | 2,12% | - |
| 08.06.2026 | 101,92 | 102,34 | 100,20 | 100,20 | -3,86% | 15,00 |
| 05.06.2026 | 103,80 | 104,30 | 103,80 | 104,22 | -3,12% | 125,00 |
| 04.06.2026 | 103,12 | 107,58 | 103,12 | 107,58 | 0,39% | 137,00 |
| 03.06.2026 | 114,80 | 114,80 | 106,36 | 107,16 | -7,99% | 771,00 |
| 02.06.2026 | 117,80 | 118,30 | 107,08 | 116,46 | -2,12% | 656,00 |
| 01.06.2026 | 106,30 | 118,98 | 105,84 | 118,98 | 12,78% | 690,00 |
| 29.05.2026 | 87,97 | 105,50 | 86,58 | 105,50 | 28,82% | 6.943,00 |
| 28.05.2026 | 77,94 | 81,90 | 77,94 | 81,90 | 6,27% | 138,00 |
| 27.05.2026 | 78,52 | 79,63 | 77,07 | 77,07 | -4,13% | 158,00 |
| 26.05.2026 | 79,20 | 80,39 | 79,20 | 80,39 | 1,44% | 30,00 |
| 25.05.2026 | 79,57 | 80,00 | 79,25 | 79,25 | 1,16% | 140,00 |
| 22.05.2026 | 77,05 | 78,34 | 77,05 | 78,34 | 2,82% | 97,00 |
| 21.05.2026 | 75,66 | 76,19 | 75,66 | 76,19 | 1,44% | - |
| 20.05.2026 | 73,44 | 75,11 | 73,44 | 75,11 | 1,64% | - |
| 19.05.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 0,37% | - |
| 18.05.2026 | 70,01 | 73,63 | 70,01 | 73,63 | 4,29% | - |
| 15.05.2026 | 68,17 | 70,60 | 68,17 | 70,60 | 6,04% | 32,00 |
| 14.05.2026 | 66,58 | 66,58 | 66,58 | 66,58 | -0,60% | - |
| 13.05.2026 | 66,98 | 66,98 | 66,98 | 66,98 | -2,56% | - |
| 11.05.2026 | 70,67 | 71,23 | 68,74 | 68,74 | -2,32% | 100,00 |
| 08.05.2026 | 68,07 | 70,37 | 67,99 | 70,37 | 7,48% | 20,00 |
| 07.05.2026 | 65,47 | 65,47 | 65,47 | 65,47 | 0,05% | - |
| 06.05.2026 | 66,02 | 66,02 | 65,44 | 65,44 | -0,40% | 9,00 |
| 05.05.2026 | 65,80 | 65,80 | 65,70 | 65,70 | -0,06% | - |
| 04.05.2026 | 63,96 | 65,74 | 63,96 | 65,74 | 5,61% | - |
| 30.04.2026 | 64,39 | 64,39 | 62,25 | 62,25 | -4,13% | 15,00 |
| 29.04.2026 | 64,93 | 64,93 | 64,93 | 64,93 | 0,39% | - |
| 28.04.2026 | 64,57 | 64,68 | 64,57 | 64,68 | 0,23% | - |
| 27.04.2026 | 64,30 | 64,53 | 63,10 | 64,53 | -1,18% | 15,00 |
| 24.04.2026 | 65,30 | 65,30 | 65,30 | 65,30 | 1,79% | - |
| 23.04.2026 | 65,80 | 65,80 | 64,15 | 64,15 | -3,46% | - |
| 22.04.2026 | 66,64 | 66,64 | 66,45 | 66,45 | 1,16% | 50,00 |
| 21.04.2026 | 64,44 | 65,69 | 64,44 | 65,69 | 3,16% | - |