102,280€
0,75%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,30% | - |
| 12.05.2026 | 68,56 | 68,56 | 68,56 | 68,56 | -0,26% | - |
| 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% | - |
| 20.04.2026 | 61,20 | 63,68 | 61,20 | 63,68 | 4,56% | - |
| 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% | - |