77,010€
-2,89%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 79,08 | 79,59 | 76,07 | 76,75 | -3,23% | 1.608,00 |
| 01.09.2025 | 78,83 | 79,50 | 78,58 | 79,31 | 0,03% | 1.302,00 |
| 29.08.2025 | 79,30 | 81,68 | 77,49 | 79,29 | 0,12% | 611,00 |
| 28.08.2025 | 79,05 | 80,93 | 77,54 | 79,19 | -0,91% | 5.551,00 |
| 27.08.2025 | 83,66 | 85,20 | 79,39 | 79,92 | 1,46% | 3.982,00 |
| 26.08.2025 | 78,86 | 80,24 | 77,56 | 78,77 | 0,12% | 5.493,00 |
| 25.08.2025 | 78,94 | 81,74 | 78,41 | 78,67 | 0,18% | 1.240,00 |
| 22.08.2025 | 77,36 | 79,62 | 76,96 | 78,53 | 1,50% | - |
| 21.08.2025 | 78,24 | 78,39 | 76,02 | 77,37 | -0,99% | 100,00 |
| 20.08.2025 | 78,03 | 78,70 | 76,96 | 78,14 | -0,13% | 73,00 |
| 19.08.2025 | 78,55 | 79,24 | 77,33 | 78,25 | -0,16% | 67,00 |
| 18.08.2025 | 78,78 | 79,46 | 77,90 | 78,37 | -0,46% | 110,00 |
| 15.08.2025 | 76,34 | 78,91 | 76,01 | 78,73 | 3,37% | 80,00 |
| 14.08.2025 | 77,87 | 78,31 | 75,98 | 76,16 | -2,10% | 89,00 |
| 13.08.2025 | 76,51 | 78,50 | 75,94 | 77,79 | 1,63% | 62,00 |
| 12.08.2025 | 75,94 | 76,75 | 74,86 | 76,55 | 0,45% | 107,00 |
| 11.08.2025 | 78,83 | 79,53 | 76,04 | 76,20 | -3,09% | 379,00 |
| 08.08.2025 | 80,36 | 81,31 | 78,03 | 78,63 | -2,07% | 2,00 |
| 07.08.2025 | 83,50 | 85,01 | 78,17 | 80,29 | -4,26% | 198,00 |
| 06.08.2025 | 82,95 | 83,94 | 82,05 | 83,86 | 1,10% | - |
| 05.08.2025 | 84,80 | 85,23 | 82,59 | 82,95 | -1,76% | 15,00 |
| 04.08.2025 | 82,04 | 84,44 | 82,04 | 84,44 | 2,55% | 61,00 |
| 01.08.2025 | 85,33 | 85,50 | 81,69 | 82,34 | -3,92% | 247,00 |
| 31.07.2025 | 88,10 | 88,98 | 85,43 | 85,70 | -1,96% | - |
| 30.07.2025 | 86,62 | 88,50 | 85,17 | 87,42 | 1,95% | 197,00 |
| 29.07.2025 | 84,63 | 88,19 | 83,68 | 85,75 | 1,51% | 40,00 |
| 28.07.2025 | 85,89 | 88,03 | 83,08 | 84,47 | -1,99% | 565,00 |
| 25.07.2025 | 83,69 | 89,26 | 82,43 | 86,19 | 3,54% | 84,00 |
| 24.07.2025 | 81,50 | 83,24 | 80,30 | 83,24 | 2,45% | 160,00 |
| 23.07.2025 | 81,16 | 82,35 | 80,39 | 81,25 | -0,28% | 97,00 |
| 22.07.2025 | 81,82 | 83,29 | 80,93 | 81,48 | -0,61% | 3,00 |
| 21.07.2025 | 81,90 | 84,31 | 80,60 | 81,98 | -0,10% | 16,00 |
| 18.07.2025 | 79,68 | 82,30 | 79,20 | 82,06 | 3,38% | 160,00 |
| 17.07.2025 | 78,25 | 80,26 | 78,25 | 79,38 | 1,44% | 217,00 |
| 16.07.2025 | 78,67 | 79,20 | 76,76 | 78,26 | -0,48% | 84,00 |
| 15.07.2025 | 78,72 | 79,63 | 78,45 | 78,63 | -0,19% | 38,00 |
| 14.07.2025 | 78,29 | 79,27 | 77,80 | 78,78 | 0,50% | 220,00 |
| 11.07.2025 | 81,56 | 81,57 | 78,20 | 78,39 | -2,90% | 255,00 |
| 10.07.2025 | 84,52 | 85,00 | 80,51 | 80,73 | -4,64% | 239,00 |
| 09.07.2025 | 83,11 | 85,32 | 82,83 | 84,66 | 1,79% | 100,00 |
| 08.07.2025 | 83,02 | 83,97 | 82,49 | 83,18 | 0,18% | 23,00 |
| 07.07.2025 | 83,81 | 84,19 | 82,70 | 83,03 | -0,63% | 46,00 |
| 04.07.2025 | 84,21 | 84,21 | 83,47 | 83,56 | -0,93% | 25,00 |
| 03.07.2025 | 83,27 | 84,77 | 83,13 | 84,34 | 1,45% | 5,00 |
| 02.07.2025 | 83,33 | 84,11 | 82,50 | 83,14 | -0,50% | 62,00 |
| 01.07.2025 | 84,77 | 84,77 | 82,44 | 83,56 | -1,57% | - |
| 30.06.2025 | 84,00 | 85,72 | 83,76 | 84,89 | 0,93% | - |
| 27.06.2025 | 83,83 | 85,16 | 83,49 | 84,11 | 0,40% | - |
| 26.06.2025 | 84,06 | 85,45 | 81,54 | 83,78 | -0,51% | - |
| 25.06.2025 | 85,04 | 86,15 | 83,93 | 84,21 | -0,68% | - |
| 24.06.2025 | 86,21 | 86,69 | 84,74 | 84,78 | -0,48% | 105,00 |
| 23.06.2025 | 86,42 | 87,39 | 84,49 | 85,19 | -1,34% | 5,00 |
| 20.06.2025 | 85,71 | 87,98 | 85,55 | 86,35 | 1,39% | - |
| 19.06.2025 | 86,30 | 86,39 | 85,11 | 85,17 | -1,26% | 6,00 |
| 18.06.2025 | 86,28 | 86,66 | 85,17 | 86,26 | 0,36% | 137,00 |
| 17.06.2025 | 85,37 | 86,69 | 84,49 | 85,95 | 0,09% | 255,00 |
| 16.06.2025 | 85,25 | 86,24 | 84,28 | 85,87 | 1,78% | 30,00 |
| 13.06.2025 | 86,27 | 86,62 | 84,29 | 84,36 | -2,42% | 216,00 |
| 12.06.2025 | 87,50 | 87,68 | 85,81 | 86,45 | -1,23% | 315,00 |
| 11.06.2025 | 88,48 | 89,05 | 87,33 | 87,53 | -0,72% | 25,00 |
| 10.06.2025 | 88,67 | 89,43 | 87,37 | 88,17 | -0,38% | 112,00 |
| 09.06.2025 | 91,97 | 92,59 | 88,51 | 88,51 | -4,03% | 75,00 |
| 06.06.2025 | 90,96 | 92,57 | 90,68 | 92,23 | 1,37% | 93,00 |
| 05.06.2025 | 92,42 | 93,31 | 90,67 | 90,98 | -1,82% | 60,00 |
| 04.06.2025 | 90,88 | 93,35 | 90,53 | 92,67 | 1,70% | 150,00 |
| 03.06.2025 | 91,36 | 92,41 | 90,68 | 91,12 | -0,46% | 250,00 |
| 02.06.2025 | 90,85 | 92,02 | 89,37 | 91,54 | 0,75% | 305,00 |
| 30.05.2025 | 93,78 | 94,61 | 90,06 | 90,86 | -3,08% | 516,00 |
| 29.05.2025 | 93,81 | 96,74 | 91,14 | 93,75 | 0,55% | 711,00 |
| 28.05.2025 | 98,18 | 100,51 | 93,24 | 93,24 | -15,91% | 2.790,00 |
| 27.05.2025 | 110,95 | 112,75 | 109,56 | 110,87 | -0,07% | 83,00 |
| 26.05.2025 | 108,66 | 111,14 | 108,57 | 110,95 | 1,82% | 10,00 |
| 23.05.2025 | 109,75 | 110,04 | 106,94 | 108,97 | -0,78% | - |
| 22.05.2025 | 107,81 | 110,75 | 107,22 | 109,83 | 1,92% | 135,00 |
| 21.05.2025 | 109,73 | 110,93 | 106,71 | 107,76 | -3,11% | 20,00 |
| 20.05.2025 | 112,09 | 112,49 | 110,84 | 111,22 | -1,08% | 30,00 |
| 19.05.2025 | 114,44 | 114,44 | 110,65 | 112,43 | -1,70% | 37,00 |
| 16.05.2025 | 111,38 | 114,37 | 110,90 | 114,37 | 2,68% | 26,00 |
| 15.05.2025 | 109,79 | 112,23 | 106,76 | 111,38 | 0,88% | 49,00 |
| 14.05.2025 | 110,68 | 111,66 | 109,61 | 110,41 | -0,50% | 78,00 |
| 13.05.2025 | 111,22 | 112,14 | 109,61 | 110,96 | -0,72% | 60,00 |
| 12.05.2025 | 109,37 | 112,67 | 107,08 | 111,77 | 5,28% | 550,00 |
| 09.05.2025 | 107,48 | 108,18 | 105,47 | 106,16 | -1,36% | - |
| 08.05.2025 | 103,87 | 107,91 | 103,68 | 107,62 | 3,05% | 41,00 |
| 07.05.2025 | 103,84 | 104,77 | 101,15 | 104,43 | 1,38% | 59,00 |
| 06.05.2025 | 101,94 | 103,90 | 99,98 | 103,01 | 0,74% | 81,00 |
| 05.05.2025 | 98,92 | 102,79 | 98,34 | 102,25 | 2,44% | 712,00 |
| 02.05.2025 | 98,69 | 100,96 | 97,90 | 99,82 | 0,85% | 46,00 |
| 30.04.2025 | 99,24 | 99,37 | 94,73 | 98,97 | -0,07% | 5,00 |
| 29.04.2025 | 91,77 | 100,25 | 91,77 | 99,04 | 7,83% | 1.052,00 |
| 28.04.2025 | 90,31 | 92,21 | 89,79 | 91,85 | 0,95% | - |
| 25.04.2025 | 89,58 | 91,02 | 88,47 | 90,99 | 2,05% | 25,00 |
| 24.04.2025 | 86,72 | 90,07 | 85,55 | 89,17 | 2,70% | 50,00 |
| 23.04.2025 | 83,16 | 89,15 | 83,16 | 86,82 | 5,20% | - |
| 22.04.2025 | 86,12 | 86,12 | 80,16 | 82,53 | -4,23% | - |
| 17.04.2025 | 88,66 | 89,26 | 85,59 | 86,18 | -1,83% | 50,00 |
| 16.04.2025 | 88,79 | 89,41 | 85,47 | 87,78 | -1,13% | 35,00 |
| 15.04.2025 | 88,89 | 91,05 | 88,44 | 88,78 | -0,08% | - |
| 14.04.2025 | 91,43 | 92,54 | 88,37 | 88,86 | -1,06% | 22,00 |
| 11.04.2025 | 89,91 | 91,94 | 87,35 | 89,81 | -1,12% | 3,00 |