74,290€
3,04%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,12 | 74,42 | 72,10 | 74,30 | 3,04% | - |
| 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 |
| 27.09.2024 | 66,47 | 67,22 | 66,13 | 66,55 | 0,08% | 117,00 |
| 26.09.2024 | 67,25 | 68,24 | 65,81 | 66,49 | -1,48% | 100,00 |
| 25.09.2024 | 67,83 | 67,83 | 65,34 | 67,49 | -0,87% | - |
| 24.09.2024 | 68,69 | 68,90 | 67,52 | 68,08 | -0,24% | - |
| 23.09.2024 | 67,79 | 68,88 | 67,79 | 68,25 | 0,26% | 106,00 |
| 20.09.2024 | 66,90 | 68,11 | 66,66 | 68,07 | 1,12% | 144,00 |
| 19.09.2024 | 66,45 | 68,33 | 66,45 | 67,31 | 1,16% | 40,00 |
| 18.09.2024 | 66,78 | 66,97 | 65,79 | 66,54 | -0,39% | - |
| 17.09.2024 | 66,30 | 67,61 | 66,15 | 66,80 | 0,75% | - |
| 16.09.2024 | 66,79 | 67,30 | 66,06 | 66,31 | -0,82% | 20,00 |
| 13.09.2024 | 66,37 | 67,72 | 66,37 | 66,85 | 0,71% | 12,00 |
| 12.09.2024 | 66,63 | 67,24 | 66,22 | 66,38 | -0,36% | 86,00 |
| 11.09.2024 | 64,43 | 66,98 | 63,74 | 66,62 | 3,40% | - |
| 10.09.2024 | 64,59 | 65,11 | 64,01 | 64,43 | -0,92% | 230,00 |
| 09.09.2024 | 65,20 | 66,48 | 64,45 | 65,03 | -0,18% | 68,00 |
| 06.09.2024 | 67,37 | 67,97 | 65,09 | 65,15 | -3,28% | 273,00 |
| 05.09.2024 | 68,01 | 68,12 | 66,70 | 67,36 | -0,96% | 164,00 |
| 04.09.2024 | 68,86 | 69,37 | 67,32 | 68,01 | -1,15% | 10,00 |
| 03.09.2024 | 71,01 | 72,53 | 68,71 | 68,80 | -3,11% | - |
| 02.09.2024 | 71,32 | 72,31 | 70,95 | 71,01 | -0,42% | 92,00 |
| 30.08.2024 | 71,99 | 73,62 | 70,55 | 71,31 | -0,99% | 435,00 |
| 29.08.2024 | 81,70 | 81,70 | 70,23 | 72,03 | -11,82% | 383,00 |
| 28.08.2024 | 86,72 | 88,26 | 78,18 | 81,68 | -5,65% | 378,00 |
| 27.08.2024 | 87,63 | 87,88 | 86,30 | 86,57 | -1,19% | 20,00 |
| 26.08.2024 | 88,75 | 89,50 | 86,91 | 87,62 | -1,27% | 30,00 |
| 23.08.2024 | 87,39 | 89,28 | 87,39 | 88,74 | 1,56% | - |
| 22.08.2024 | 87,82 | 89,76 | 87,21 | 87,38 | -0,56% | 115,00 |
| 21.08.2024 | 87,71 | 88,64 | 87,28 | 87,87 | 0,15% | - |
| 20.08.2024 | 88,36 | 89,27 | 87,21 | 87,74 | -0,59% | - |
| 19.08.2024 | 87,64 | 88,37 | 86,64 | 88,26 | 0,52% | - |
| 16.08.2024 | 87,00 | 87,85 | 85,86 | 87,81 | 0,93% | - |
| 15.08.2024 | 86,34 | 88,94 | 86,27 | 87,00 | 0,81% | 15,00 |
| 14.08.2024 | 84,45 | 86,43 | 82,94 | 86,30 | 2,18% | 2,00 |
| 13.08.2024 | 83,71 | 86,50 | 83,31 | 84,46 | 0,33% | - |
| 12.08.2024 | 82,78 | 84,40 | 81,31 | 84,18 | 1,64% | - |
| 09.08.2024 | 81,20 | 83,52 | 80,69 | 82,82 | 2,26% | - |
| 08.08.2024 | 79,15 | 81,77 | 78,01 | 80,99 | 2,31% | 3,00 |
| 07.08.2024 | 76,66 | 81,39 | 76,38 | 79,17 | 3,31% | 85,00 |
| 06.08.2024 | 75,66 | 77,30 | 75,13 | 76,63 | 1,30% | 15,00 |
| 05.08.2024 | 79,79 | 79,79 | 72,48 | 75,65 | -5,19% | 563,00 |
| 02.08.2024 | 84,68 | 84,68 | 78,82 | 79,79 | -5,81% | 90,00 |
| 01.08.2024 | 87,58 | 87,83 | 83,79 | 84,71 | -2,30% | 13,00 |
| 31.07.2024 | 85,83 | 87,58 | 85,31 | 86,70 | 1,01% | 74,00 |
| 30.07.2024 | 87,06 | 88,27 | 84,76 | 85,83 | -1,42% | 4,00 |
| 29.07.2024 | 86,12 | 87,44 | 85,29 | 87,07 | 1,09% | - |
| 26.07.2024 | 85,75 | 87,52 | 84,70 | 86,13 | 0,30% | 36,00 |
| 25.07.2024 | 85,51 | 87,56 | 83,90 | 85,87 | 0,37% | 98,00 |
| 24.07.2024 | 88,50 | 88,58 | 85,30 | 85,55 | -3,42% | 20,00 |
| 23.07.2024 | 87,25 | 89,60 | 86,57 | 88,58 | 1,47% | - |
| 22.07.2024 | 86,40 | 89,04 | 86,36 | 87,30 | 1,10% | - |
| 19.07.2024 | 86,20 | 87,69 | 85,14 | 86,35 | 0,17% | 1,00 |
| 18.07.2024 | 88,44 | 88,97 | 85,59 | 86,20 | -2,31% | 50,00 |
| 17.07.2024 | 91,99 | 92,20 | 87,80 | 88,24 | -4,08% | 238,00 |
| 16.07.2024 | 90,39 | 92,42 | 90,03 | 91,99 | 1,71% | - |
| 15.07.2024 | 87,82 | 90,83 | 87,81 | 90,44 | 2,54% | - |
| 12.07.2024 | 85,39 | 88,40 | 85,27 | 88,20 | 2,67% | 17,00 |
| 11.07.2024 | 85,61 | 88,02 | 85,21 | 85,91 | 0,17% | 78,00 |
| 10.07.2024 | 87,64 | 88,30 | 84,26 | 85,76 | -2,16% | 109,00 |
| 09.07.2024 | 90,81 | 91,04 | 84,75 | 87,65 | -3,46% | 130,00 |
| 08.07.2024 | 88,83 | 91,03 | 88,36 | 90,80 | 2,11% | 123,00 |