61,475€
2,10%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 60,85 | 61,44 | 60,85 | 60,90 | 1,15% | 50,00 |
| 16.04.2026 | 56,93 | 60,21 | 56,93 | 60,21 | 6,19% | 1,00 |
| 15.04.2026 | 53,91 | 56,70 | 53,91 | 56,70 | 6,12% | 10,00 |
| 14.04.2026 | 55,66 | 56,18 | 53,43 | 53,43 | 0,38% | 250,00 |
| 13.04.2026 | 53,23 | 53,23 | 53,23 | 53,23 | -0,32% | - |
| 10.04.2026 | 57,40 | 58,50 | 53,40 | 53,40 | -17,68% | 428,00 |
| 09.04.2026 | 64,87 | 64,87 | 64,87 | 64,87 | -0,35% | - |
| 08.04.2026 | 69,30 | 69,30 | 65,10 | 65,10 | -4,02% | 5,00 |
| 07.04.2026 | 68,30 | 68,30 | 67,83 | 67,83 | -1,45% | - |
| 02.04.2026 | 67,18 | 68,83 | 67,02 | 68,83 | 1,44% | 80,00 |
| 01.04.2026 | 67,88 | 69,67 | 67,85 | 67,85 | 0,61% | 120,00 |
| 31.03.2026 | 65,64 | 67,44 | 65,64 | 67,44 | 3,67% | 100,00 |
| 30.03.2026 | 63,38 | 66,00 | 63,38 | 65,05 | 2,38% | 101,00 |
| 27.03.2026 | 69,08 | 69,08 | 63,54 | 63,54 | -7,04% | 130,00 |
| 26.03.2026 | 66,94 | 68,35 | 66,94 | 68,35 | 1,86% | - |
| 25.03.2026 | 66,01 | 67,10 | 66,01 | 67,10 | 2,18% | - |
| 24.03.2026 | 69,77 | 69,77 | 65,67 | 65,67 | -5,06% | - |
| 23.03.2026 | 67,05 | 69,17 | 67,05 | 69,17 | 2,96% | 28,00 |
| 20.03.2026 | 68,96 | 68,96 | 67,18 | 67,18 | -2,91% | - |
| 19.03.2026 | 67,84 | 69,19 | 67,84 | 69,19 | 1,78% | - |
| 18.03.2026 | 68,09 | 68,09 | 67,98 | 67,98 | 0,62% | - |
| 17.03.2026 | 66,90 | 68,56 | 66,90 | 67,56 | 1,62% | 30,00 |
| 16.03.2026 | 69,30 | 69,30 | 66,48 | 66,48 | -3,32% | - |
| 13.03.2026 | 68,21 | 69,01 | 68,21 | 68,76 | 1,03% | 150,00 |
| 12.03.2026 | 69,22 | 69,22 | 68,06 | 68,06 | -1,92% | - |
| 11.03.2026 | 68,44 | 69,39 | 68,44 | 69,39 | 1,94% | - |
| 10.03.2026 | 68,30 | 68,30 | 68,07 | 68,07 | 0,06% | - |
| 09.03.2026 | 66,80 | 68,88 | 66,80 | 68,03 | -1,16% | 17,00 |
| 06.03.2026 | 68,67 | 68,83 | 68,67 | 68,83 | 0,79% | - |
| 05.03.2026 | 62,78 | 68,29 | 62,59 | 68,29 | 11,95% | 130,00 |
| 04.03.2026 | 61,66 | 61,85 | 61,00 | 61,00 | -0,91% | 20,00 |
| 03.03.2026 | 62,17 | 62,17 | 60,70 | 61,56 | -1,79% | 40,00 |
| 02.03.2026 | 60,82 | 62,68 | 60,82 | 62,68 | 3,16% | 140,00 |
| 27.02.2026 | 62,81 | 62,81 | 60,76 | 60,76 | -3,86% | - |
| 26.02.2026 | 60,86 | 63,20 | 60,86 | 63,20 | 3,28% | - |
| 25.02.2026 | 59,80 | 61,19 | 59,80 | 61,19 | 2,50% | - |
| 24.02.2026 | 58,71 | 60,68 | 58,71 | 59,70 | 2,59% | 290,00 |
| 23.02.2026 | 62,00 | 62,40 | 58,19 | 58,19 | -16,26% | 45,00 |
| 20.02.2026 | 69,49 | 69,49 | 69,49 | 69,49 | 0,68% | - |
| 19.02.2026 | 69,91 | 69,91 | 69,00 | 69,02 | -1,57% | 60,00 |
| 18.02.2026 | 69,13 | 70,12 | 69,13 | 70,12 | 1,46% | - |
| 17.02.2026 | 73,34 | 73,34 | 69,11 | 69,11 | -6,16% | 140,00 |
| 16.02.2026 | 73,06 | 73,65 | 73,06 | 73,65 | 0,18% | - |
| 13.02.2026 | 72,06 | 73,65 | 72,06 | 73,52 | 3,59% | 21,00 |
| 12.02.2026 | 73,94 | 73,94 | 70,97 | 70,97 | -3,11% | - |
| 11.02.2026 | 73,93 | 74,72 | 73,25 | 73,25 | -0,87% | 120,00 |
| 10.02.2026 | 73,39 | 73,89 | 73,39 | 73,89 | 0,67% | - |
| 09.02.2026 | 72,66 | 73,40 | 72,66 | 73,40 | 1,02% | - |
| 06.02.2026 | 68,34 | 72,66 | 68,34 | 72,66 | 5,30% | - |
| 05.02.2026 | 70,38 | 70,38 | 69,00 | 69,00 | -2,04% | - |
| 04.02.2026 | 69,19 | 70,98 | 69,19 | 70,44 | 2,26% | 140,00 |
| 03.02.2026 | 74,46 | 74,46 | 68,88 | 68,88 | -6,68% | 195,00 |
| 02.02.2026 | 69,51 | 73,81 | 69,51 | 73,81 | 3,86% | - |
| 30.01.2026 | 70,72 | 71,31 | 70,72 | 71,07 | 0,79% | 150,00 |
| 29.01.2026 | 75,15 | 75,15 | 70,34 | 70,51 | -6,52% | 151,00 |
| 28.01.2026 | 76,36 | 76,41 | 75,43 | 75,43 | -0,08% | 150,00 |
| 27.01.2026 | 76,81 | 76,81 | 75,49 | 75,49 | -1,65% | - |
| 26.01.2026 | 76,30 | 76,76 | 76,30 | 76,76 | 0,63% | 23,00 |
| 23.01.2026 | 77,42 | 77,42 | 76,28 | 76,28 | -1,09% | - |
| 22.01.2026 | 75,70 | 77,12 | 75,70 | 77,12 | 2,38% | - |
| 21.01.2026 | 74,46 | 76,08 | 74,46 | 75,33 | 1,06% | 50,00 |
| 20.01.2026 | 75,22 | 77,95 | 74,36 | 74,54 | -1,02% | 237,00 |
| 19.01.2026 | 75,74 | 75,74 | 75,31 | 75,31 | -1,77% | 34,00 |
| 16.01.2026 | 78,91 | 78,91 | 76,67 | 76,67 | -2,79% | - |
| 15.01.2026 | 79,65 | 80,23 | 78,87 | 78,87 | -0,83% | 34,00 |
| 14.01.2026 | 80,03 | 80,03 | 79,53 | 79,53 | -0,65% | - |
| 13.01.2026 | 79,81 | 81,15 | 79,81 | 80,05 | 0,02% | 150,00 |
| 12.01.2026 | 77,81 | 80,03 | 77,81 | 80,03 | 1,37% | - |
| 09.01.2026 | 80,05 | 80,05 | 78,95 | 78,95 | -1,13% | 200,00 |
| 08.01.2026 | 80,44 | 80,96 | 79,85 | 79,85 | 0,04% | 106,00 |
| 07.01.2026 | 76,54 | 79,88 | 76,54 | 79,82 | 3,86% | 105,00 |
| 06.01.2026 | 74,46 | 76,85 | 74,46 | 76,85 | 3,47% | - |
| 05.01.2026 | 71,54 | 76,80 | 71,54 | 74,27 | 4,56% | 610,00 |
| 02.01.2026 | 73,06 | 73,75 | 71,03 | 71,03 | -4,35% | 80,00 |
| 30.12.2025 | 74,12 | 74,26 | 74,12 | 74,26 | -0,12% | - |
| 29.12.2025 | 74,60 | 74,60 | 74,35 | 74,35 | -1,24% | - |
| 23.12.2025 | 76,64 | 77,43 | 75,28 | 75,28 | -1,72% | 30,00 |
| 22.12.2025 | 76,81 | 77,99 | 76,60 | 76,60 | 0,62% | 10,00 |
| 19.12.2025 | 76,61 | 76,61 | 76,13 | 76,13 | -0,59% | - |
| 18.12.2025 | 75,16 | 76,58 | 75,16 | 76,58 | 1,73% | 46,00 |
| 17.12.2025 | 76,82 | 76,82 | 75,28 | 75,28 | -1,66% | - |
| 16.12.2025 | 74,98 | 76,55 | 74,98 | 76,55 | 2,07% | 35,00 |
| 15.12.2025 | 76,20 | 76,20 | 75,00 | 75,00 | -2,04% | - |
| 12.12.2025 | 76,49 | 78,20 | 76,49 | 76,56 | 0,09% | 319,00 |
| 11.12.2025 | 75,34 | 78,63 | 75,34 | 76,49 | 0,45% | 500,00 |
| 10.12.2025 | 75,09 | 76,15 | 74,81 | 76,15 | 1,43% | 40,00 |
| 09.12.2025 | 74,43 | 75,08 | 74,43 | 75,08 | 0,56% | 15,00 |
| 08.12.2025 | 73,23 | 74,66 | 73,23 | 74,66 | 2,22% | - |
| 05.12.2025 | 73,31 | 74,50 | 73,04 | 73,04 | 0,03% | 100,00 |
| 04.12.2025 | 74,20 | 74,20 | 73,02 | 73,02 | -1,08% | 105,00 |
| 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 |