88,520€
-2,31%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 90,18 | 91,96 | 87,96 | 88,64 | -2,18% | 40,00 |
| 20.02.2025 | 92,62 | 93,52 | 89,87 | 90,62 | -2,58% | - |
| 19.02.2025 | 93,09 | 93,95 | 91,70 | 93,02 | 0,15% | 4,00 |
| 18.02.2025 | 92,90 | 93,50 | 91,01 | 92,88 | -0,02% | 60,00 |
| 17.02.2025 | 91,42 | 93,26 | 91,42 | 92,90 | 1,11% | 34,00 |
| 14.02.2025 | 96,13 | 96,34 | 91,55 | 91,88 | -4,04% | - |
| 13.02.2025 | 94,16 | 96,13 | 93,66 | 95,74 | 1,17% | 48,00 |
| 12.02.2025 | 92,29 | 95,34 | 91,12 | 94,64 | 2,39% | 1,00 |
| 11.02.2025 | 94,76 | 96,19 | 92,38 | 92,43 | -2,39% | 59,00 |
| 10.02.2025 | 93,71 | 95,18 | 92,32 | 94,69 | 0,72% | 54,00 |
| 07.02.2025 | 93,58 | 95,17 | 92,89 | 94,01 | 0,03% | 184,00 |
| 06.02.2025 | 93,44 | 94,78 | 92,55 | 93,98 | 0,32% | 38,00 |
| 05.02.2025 | 90,78 | 94,60 | 89,17 | 93,68 | 3,08% | 752,00 |
| 04.02.2025 | 91,81 | 91,81 | 88,65 | 90,89 | 0,26% | 20,00 |
| 03.02.2025 | 89,91 | 91,73 | 88,41 | 90,65 | -0,30% | 107,00 |
| 31.01.2025 | 90,23 | 92,31 | 90,23 | 90,92 | 0,93% | 45,00 |
| 30.01.2025 | 89,31 | 91,96 | 89,31 | 90,08 | -0,31% | 34,00 |
| 29.01.2025 | 91,22 | 92,31 | 89,18 | 90,36 | -0,65% | 155,00 |
| 28.01.2025 | 86,34 | 92,09 | 86,18 | 90,95 | 5,06% | 484,00 |
| 27.01.2025 | 84,65 | 86,89 | 80,41 | 86,57 | 2,26% | 1.241,00 |
| 24.01.2025 | 84,10 | 86,64 | 83,75 | 84,66 | 0,17% | 50,00 |
| 23.01.2025 | 84,92 | 85,42 | 82,98 | 84,52 | -0,80% | 1.385,00 |
| 22.01.2025 | 85,81 | 86,59 | 84,81 | 85,20 | -0,82% | 71,00 |
| 21.01.2025 | 84,11 | 86,07 | 84,11 | 85,91 | 2,14% | 25,00 |
| 20.01.2025 | 84,77 | 85,00 | 84,02 | 84,11 | -1,01% | - |
| 17.01.2025 | 82,89 | 85,20 | 82,89 | 84,97 | 2,18% | 12,00 |
| 16.01.2025 | 81,62 | 83,65 | 81,44 | 83,15 | 1,72% | - |
| 15.01.2025 | 80,59 | 82,62 | 80,33 | 81,75 | 1,48% | 102,00 |
| 14.01.2025 | 81,92 | 82,41 | 80,24 | 80,56 | -1,52% | 81,00 |
| 13.01.2025 | 82,27 | 82,27 | 79,66 | 81,80 | -0,70% | 100,00 |
| 10.01.2025 | 82,72 | 83,14 | 80,75 | 82,38 | -0,33% | 15,00 |
| 09.01.2025 | 82,76 | 82,93 | 82,52 | 82,65 | -0,24% | - |
| 08.01.2025 | 81,90 | 82,95 | 80,55 | 82,85 | 1,18% | 938,00 |
| 07.01.2025 | 81,23 | 83,49 | 80,09 | 81,88 | 0,86% | 8,00 |
| 06.01.2025 | 78,37 | 82,71 | 78,31 | 81,18 | 3,59% | 59,00 |
| 03.01.2025 | 76,63 | 78,52 | 76,40 | 78,36 | 2,02% | 212,00 |
| 02.01.2025 | 78,14 | 78,14 | 75,89 | 76,81 | -0,13% | 116,00 |
| 30.12.2024 | 78,07 | 78,15 | 76,90 | 76,91 | -0,48% | 412,00 |
| 27.12.2024 | 79,69 | 79,97 | 76,62 | 77,28 | -3,87% | 278,00 |
| 23.12.2024 | 80,46 | 80,94 | 78,83 | 80,39 | 1,22% | 187,00 |
| 20.12.2024 | 78,89 | 80,13 | 76,75 | 79,42 | 0,30% | 242,00 |
| 19.12.2024 | 78,93 | 81,00 | 77,98 | 79,18 | 0,32% | 153,00 |
| 18.12.2024 | 81,44 | 83,12 | 77,99 | 78,93 | -3,07% | 37,00 |
| 17.12.2024 | 80,65 | 81,77 | 79,44 | 81,43 | 0,98% | 7,00 |
| 16.12.2024 | 79,48 | 81,32 | 78,87 | 80,64 | 3,36% | 22,00 |
| 13.12.2024 | 80,39 | 81,21 | 78,01 | 78,02 | -2,95% | 126,00 |
| 12.12.2024 | 80,83 | 81,00 | 79,27 | 80,39 | -0,54% | - |
| 11.12.2024 | 78,69 | 81,73 | 78,65 | 80,83 | 2,71% | 379,00 |
| 10.12.2024 | 79,00 | 80,03 | 77,78 | 78,70 | -0,47% | 8,00 |
| 09.12.2024 | 80,23 | 81,02 | 77,89 | 79,07 | -1,92% | 194,00 |
| 06.12.2024 | 79,05 | 80,85 | 78,24 | 80,62 | 1,97% | 100,00 |
| 05.12.2024 | 81,89 | 84,77 | 78,73 | 79,06 | -3,45% | 818,00 |
| 04.12.2024 | 89,81 | 91,40 | 78,79 | 81,88 | -10,42% | 2.618,00 |
| 03.12.2024 | 76,74 | 94,17 | 75,63 | 91,40 | 19,09% | 1.214,00 |
| 02.12.2024 | 73,33 | 77,92 | 73,33 | 76,75 | 4,95% | 50,00 |
| 29.11.2024 | 72,88 | 73,78 | 72,14 | 73,13 | 0,34% | - |
| 28.11.2024 | 72,66 | 73,06 | 72,59 | 72,88 | 0,32% | 13,00 |
| 27.11.2024 | 73,56 | 73,75 | 70,73 | 72,65 | -0,44% | - |
| 26.11.2024 | 72,89 | 73,72 | 71,79 | 72,97 | 0,10% | - |
| 25.11.2024 | 74,25 | 74,91 | 72,52 | 72,90 | -1,81% | 54,00 |
| 22.11.2024 | 72,12 | 75,42 | 72,10 | 74,25 | 2,98% | 134,00 |
| 21.11.2024 | 69,87 | 73,68 | 69,63 | 72,10 | 3,76% | 50,00 |
| 20.11.2024 | 70,08 | 71,09 | 69,30 | 69,49 | -0,84% | 11,00 |
| 19.11.2024 | 68,66 | 70,46 | 67,98 | 70,08 | 2,06% | 6,00 |
| 18.11.2024 | 70,41 | 70,74 | 68,09 | 68,67 | -1,98% | 7,00 |
| 15.11.2024 | 73,06 | 73,06 | 69,33 | 70,05 | -4,30% | 38,00 |
| 14.11.2024 | 74,23 | 75,30 | 72,44 | 73,20 | -1,52% | 220,00 |
| 13.11.2024 | 73,62 | 76,35 | 73,15 | 74,33 | 1,01% | - |
| 12.11.2024 | 73,54 | 74,35 | 72,19 | 73,59 | 0,06% | 55,00 |
| 11.11.2024 | 71,76 | 73,83 | 71,62 | 73,55 | 2,64% | 40,00 |
| 08.11.2024 | 71,16 | 71,94 | 70,53 | 71,65 | 0,70% | 121,00 |
| 07.11.2024 | 71,54 | 72,03 | 70,00 | 71,15 | -0,55% | - |
| 06.11.2024 | 68,80 | 71,56 | 68,80 | 71,54 | 5,63% | 145,00 |
| 05.11.2024 | 67,34 | 68,11 | 66,40 | 67,73 | 0,57% | 24,00 |
| 04.11.2024 | 67,11 | 67,63 | 65,10 | 67,34 | 0,28% | 74,00 |
| 01.11.2024 | 65,89 | 67,78 | 65,89 | 67,16 | 1,91% | 8,00 |
| 31.10.2024 | 66,70 | 66,95 | 65,84 | 65,90 | -1,16% | 15,00 |
| 30.10.2024 | 68,41 | 68,72 | 66,60 | 66,67 | -2,01% | 35,00 |
| 29.10.2024 | 67,66 | 68,46 | 67,19 | 68,04 | 0,56% | 17,00 |
| 28.10.2024 | 66,83 | 67,90 | 66,72 | 67,66 | 1,40% | 20,00 |
| 25.10.2024 | 66,65 | 67,49 | 66,58 | 66,72 | 0,09% | - |
| 24.10.2024 | 67,10 | 67,79 | 66,61 | 66,66 | -0,54% | 30,00 |
| 23.10.2024 | 68,45 | 69,05 | 66,86 | 67,02 | -2,10% | 22,00 |
| 22.10.2024 | 68,59 | 68,78 | 68,05 | 68,46 | -0,20% | - |
| 21.10.2024 | 68,82 | 69,83 | 68,23 | 68,59 | -0,44% | - |
| 18.10.2024 | 68,56 | 69,12 | 68,19 | 68,90 | 0,49% | - |
| 17.10.2024 | 69,66 | 70,82 | 68,54 | 68,56 | -2,40% | - |
| 16.10.2024 | 72,34 | 72,74 | 69,42 | 70,25 | -2,88% | 149,00 |
| 15.10.2024 | 71,35 | 72,87 | 71,29 | 72,33 | 1,39% | 58,00 |
| 14.10.2024 | 70,72 | 71,77 | 70,58 | 71,34 | 0,87% | 37,00 |
| 11.10.2024 | 71,26 | 71,80 | 70,56 | 70,72 | -0,88% | - |
| 10.10.2024 | 69,95 | 71,79 | 69,68 | 71,35 | 2,09% | 43,00 |
| 09.10.2024 | 66,68 | 70,14 | 66,39 | 69,89 | 4,61% | - |
| 08.10.2024 | 65,50 | 66,84 | 65,27 | 66,81 | 2,01% | - |
| 07.10.2024 | 65,84 | 66,23 | 65,17 | 65,50 | -0,31% | 70,00 |
| 04.10.2024 | 65,36 | 67,14 | 65,07 | 65,70 | 0,50% | 16,00 |
| 03.10.2024 | 65,54 | 65,98 | 64,98 | 65,37 | -0,24% | 25,00 |
| 02.10.2024 | 65,58 | 66,27 | 65,33 | 65,53 | -0,11% | - |
| 01.10.2024 | 66,76 | 67,53 | 65,52 | 65,60 | -1,63% | - |
| 30.09.2024 | 66,24 | 66,88 | 65,73 | 66,69 | 0,21% | 29,00 |