106,260€
-1,26%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 91,58 | 92,98 | 87,52 | 90,82 | -2,37% | 57,00 |
| 09.04.2025 | 83,42 | 93,89 | 79,50 | 93,03 | 11,84% | 178,00 |
| 08.04.2025 | 83,15 | 88,41 | 82,27 | 83,18 | -0,50% | 280,00 |
| 07.04.2025 | 83,89 | 88,37 | 77,10 | 83,60 | -0,43% | 607,00 |
| 04.04.2025 | 90,73 | 90,73 | 81,74 | 83,96 | -7,66% | 103,00 |
| 03.04.2025 | 94,94 | 94,94 | 87,82 | 90,92 | -6,39% | 197,00 |
| 02.04.2025 | 96,89 | 98,46 | 94,99 | 97,13 | 0,14% | 47,00 |
| 01.04.2025 | 96,81 | 98,09 | 95,69 | 96,99 | -0,32% | - |
| 31.03.2025 | 99,11 | 99,16 | 95,41 | 97,30 | -2,37% | 50,00 |
| 28.03.2025 | 103,13 | 103,70 | 99,14 | 99,66 | -3,21% | 34,00 |
| 27.03.2025 | 106,68 | 106,76 | 102,70 | 102,96 | -2,86% | 280,00 |
| 26.03.2025 | 109,02 | 109,05 | 105,14 | 105,99 | -2,64% | 40,00 |
| 25.03.2025 | 107,91 | 108,97 | 106,95 | 108,86 | 0,72% | 130,00 |
| 24.03.2025 | 105,62 | 109,28 | 105,58 | 108,08 | 2,48% | 157,00 |
| 21.03.2025 | 104,22 | 106,29 | 102,20 | 105,46 | 1,45% | 6,00 |
| 20.03.2025 | 104,52 | 106,14 | 102,94 | 103,95 | -0,53% | 79,00 |
| 19.03.2025 | 102,79 | 105,78 | 102,76 | 104,50 | 1,65% | 26,00 |
| 18.03.2025 | 106,05 | 106,05 | 102,51 | 102,80 | -3,06% | 340,00 |
| 17.03.2025 | 103,05 | 106,90 | 102,39 | 106,05 | 2,47% | 85,00 |
| 14.03.2025 | 99,38 | 104,55 | 98,70 | 103,49 | 5,08% | 46,00 |
| 13.03.2025 | 99,30 | 100,61 | 97,14 | 98,49 | -1,39% | 50,00 |
| 12.03.2025 | 98,52 | 101,55 | 98,14 | 99,88 | 1,90% | 10,00 |
| 11.03.2025 | 96,13 | 100,14 | 93,00 | 98,01 | 0,84% | 124,00 |
| 10.03.2025 | 103,60 | 103,73 | 95,76 | 97,20 | -6,17% | 36,00 |
| 07.03.2025 | 103,74 | 105,44 | 99,24 | 103,59 | 0,39% | 148,00 |
| 06.03.2025 | 107,88 | 108,23 | 103,18 | 103,19 | -4,23% | 274,00 |
| 05.03.2025 | 102,12 | 108,13 | 99,89 | 107,75 | 5,53% | 242,00 |
| 04.03.2025 | 95,81 | 102,17 | 91,37 | 102,10 | 22,63% | 999,00 |
| 03.03.2025 | 86,50 | 88,63 | 82,99 | 83,26 | -4,47% | 266,00 |
| 28.02.2025 | 86,19 | 87,26 | 84,00 | 87,16 | 1,64% | 107,00 |
| 27.02.2025 | 85,44 | 88,19 | 85,44 | 85,76 | 0,32% | - |
| 26.02.2025 | 85,31 | 86,84 | 84,87 | 85,49 | 0,59% | - |
| 25.02.2025 | 86,43 | 87,76 | 83,20 | 84,98 | -2,15% | 4,00 |
| 24.02.2025 | 88,52 | 89,78 | 85,01 | 86,85 | -2,03% | 124,00 |
| 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 |