76,490€
-1,38%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 77,68 | 78,95 | 76,60 | 76,70 | -1,11% | 69,00 |
| 22.01.2026 | 76,05 | 78,19 | 75,99 | 77,56 | 2,21% | 30,00 |
| 21.01.2026 | 74,81 | 76,74 | 74,39 | 75,89 | 1,11% | 440,00 |
| 20.01.2026 | 76,04 | 77,87 | 74,54 | 75,06 | -1,51% | 28,00 |
| 19.01.2026 | 77,34 | 77,34 | 74,85 | 76,21 | -1,37% | 40,00 |
| 16.01.2026 | 79,47 | 80,07 | 76,98 | 77,26 | -2,50% | 152,00 |
| 15.01.2026 | 79,88 | 83,84 | 79,15 | 79,25 | -0,68% | - |
| 14.01.2026 | 80,93 | 83,46 | 79,50 | 79,79 | -1,17% | - |
| 13.01.2026 | 79,99 | 83,29 | 79,97 | 80,74 | 0,34% | 50,00 |
| 12.01.2026 | 78,57 | 80,99 | 78,00 | 80,47 | 1,25% | 551,00 |
| 09.01.2026 | 80,27 | 80,84 | 78,79 | 79,47 | -1,08% | 137,00 |
| 08.01.2026 | 80,07 | 80,71 | 79,19 | 80,34 | 0,09% | - |
| 07.01.2026 | 77,32 | 80,93 | 76,92 | 80,26 | 3,59% | 31,00 |
| 06.01.2026 | 75,15 | 77,72 | 74,55 | 77,48 | 3,51% | 1,00 |
| 05.01.2026 | 71,94 | 78,02 | 71,57 | 74,86 | 4,74% | 105,00 |
| 02.01.2026 | 74,66 | 74,66 | 71,13 | 71,47 | -4,32% | 17,00 |
| 30.12.2025 | 74,66 | 74,98 | 74,39 | 74,69 | -0,37% | - |
| 29.12.2025 | 75,31 | 75,34 | 74,37 | 74,97 | -1,06% | 105,00 |
| 23.12.2025 | 77,22 | 77,31 | 75,07 | 75,78 | -1,35% | 68,00 |
| 22.12.2025 | 77,27 | 78,26 | 76,17 | 76,81 | -0,12% | 514,00 |
| 19.12.2025 | 77,16 | 77,45 | 75,98 | 76,91 | -0,12% | - |
| 18.12.2025 | 75,65 | 77,44 | 75,53 | 77,00 | 2,14% | 25,00 |
| 17.12.2025 | 77,31 | 79,01 | 75,29 | 75,39 | -2,31% | 240,00 |
| 16.12.2025 | 75,29 | 77,52 | 74,38 | 77,17 | 2,83% | - |
| 15.12.2025 | 76,60 | 77,44 | 74,77 | 75,04 | -2,09% | 63,00 |
| 12.12.2025 | 77,10 | 77,99 | 76,58 | 76,64 | -0,55% | 51,00 |
| 11.12.2025 | 76,74 | 77,77 | 75,70 | 77,07 | 0,31% | 40,00 |
| 10.12.2025 | 74,93 | 77,16 | 74,93 | 76,83 | 1,71% | 10,00 |
| 09.12.2025 | 75,17 | 75,65 | 74,66 | 75,53 | 0,88% | - |
| 08.12.2025 | 73,48 | 75,96 | 73,48 | 74,87 | 1,82% | - |
| 05.12.2025 | 73,91 | 74,61 | 72,94 | 73,54 | 0,44% | 71,00 |
| 04.12.2025 | 73,83 | 75,23 | 72,56 | 73,21 | -1,45% | 195,00 |
| 03.12.2025 | 67,87 | 74,54 | 64,58 | 74,29 | 5,43% | 381,00 |
| 02.12.2025 | 70,20 | 71,03 | 69,49 | 70,47 | 1,50% | 1.128,00 |
| 01.12.2025 | 69,27 | 69,90 | 68,05 | 69,43 | 0,22% | - |
| 28.11.2025 | 69,72 | 70,12 | 68,99 | 69,28 | -0,60% | 25,00 |
| 27.11.2025 | 69,47 | 70,21 | 69,47 | 69,70 | 0,32% | - |
| 26.11.2025 | 70,35 | 70,54 | 69,08 | 69,47 | -1,44% | - |
| 25.11.2025 | 68,66 | 70,76 | 67,86 | 70,49 | 2,45% | 133,00 |
| 24.11.2025 | 68,76 | 69,55 | 67,73 | 68,80 | 0,15% | 43,00 |
| 21.11.2025 | 67,95 | 69,08 | 66,49 | 68,70 | 1,08% | 155,00 |
| 20.11.2025 | 69,80 | 71,03 | 67,69 | 67,96 | -2,00% | 30,00 |
| 19.11.2025 | 69,94 | 70,58 | 68,62 | 69,35 | -1,11% | 25,00 |
| 18.11.2025 | 70,12 | 70,93 | 69,22 | 70,13 | -0,05% | 352,00 |
| 17.11.2025 | 72,46 | 73,21 | 69,34 | 70,16 | -2,52% | 695,00 |
| 14.11.2025 | 71,93 | 72,57 | 69,85 | 71,98 | -0,56% | - |
| 13.11.2025 | 73,05 | 73,38 | 71,90 | 72,38 | -0,99% | - |
| 12.11.2025 | 74,29 | 74,62 | 72,10 | 73,11 | -1,29% | 16,00 |
| 11.11.2025 | 74,00 | 74,79 | 73,51 | 74,06 | -0,14% | 2,00 |
| 10.11.2025 | 74,63 | 75,00 | 73,60 | 74,17 | 0,61% | 68,00 |
| 07.11.2025 | 74,48 | 74,88 | 71,74 | 73,72 | -1,19% | 40,00 |
| 06.11.2025 | 75,87 | 76,38 | 73,30 | 74,61 | -1,64% | 176,00 |
| 05.11.2025 | 75,79 | 76,65 | 75,10 | 75,85 | -0,11% | 681,00 |
| 04.11.2025 | 78,41 | 78,62 | 75,63 | 75,93 | -3,60% | - |
| 03.11.2025 | 78,80 | 80,37 | 77,80 | 78,77 | -0,10% | 160,00 |
| 31.10.2025 | 76,27 | 79,51 | 75,98 | 78,85 | 3,69% | 20,00 |
| 30.10.2025 | 75,56 | 77,71 | 74,99 | 76,04 | 1,02% | - |
| 29.10.2025 | 76,82 | 77,40 | 75,22 | 75,27 | -2,00% | 117,00 |
| 28.10.2025 | 77,28 | 78,03 | 76,52 | 76,81 | -0,56% | - |
| 27.10.2025 | 76,67 | 77,78 | 76,67 | 77,24 | 0,94% | 33,00 |
| 24.10.2025 | 76,01 | 77,22 | 76,01 | 76,52 | 1,21% | - |
| 23.10.2025 | 75,06 | 75,98 | 74,81 | 75,61 | 0,49% | - |
| 22.10.2025 | 77,07 | 77,21 | 74,64 | 75,24 | -2,38% | - |
| 21.10.2025 | 75,90 | 77,48 | 75,77 | 77,08 | 1,61% | 10,00 |
| 20.10.2025 | 74,95 | 76,65 | 74,95 | 75,86 | 1,31% | - |
| 17.10.2025 | 74,77 | 75,22 | 72,92 | 74,88 | 0,07% | 537,00 |
| 16.10.2025 | 75,76 | 77,32 | 74,59 | 74,82 | -1,20% | 28,00 |
| 15.10.2025 | 77,00 | 77,50 | 75,26 | 75,73 | -1,59% | 133,00 |
| 14.10.2025 | 77,75 | 77,75 | 75,72 | 76,95 | -1,43% | 20,00 |
| 13.10.2025 | 76,09 | 78,34 | 76,09 | 78,07 | 1,40% | 174,00 |
| 10.10.2025 | 81,10 | 81,31 | 76,25 | 76,99 | -5,36% | 120,00 |
| 09.10.2025 | 79,67 | 81,65 | 78,56 | 81,35 | 1,96% | 18,00 |
| 08.10.2025 | 78,39 | 80,42 | 78,03 | 79,79 | 1,84% | 50,00 |
| 07.10.2025 | 80,02 | 80,97 | 77,14 | 78,35 | -2,28% | 230,00 |
| 06.10.2025 | 79,82 | 82,15 | 77,49 | 80,18 | 0,77% | 170,00 |
| 03.10.2025 | 80,70 | 82,00 | 79,29 | 79,56 | -1,74% | 29,00 |
| 02.10.2025 | 78,59 | 81,46 | 78,07 | 80,97 | 3,89% | 728,00 |
| 01.10.2025 | 78,07 | 79,10 | 77,06 | 77,94 | -0,25% | 100,00 |
| 30.09.2025 | 80,16 | 80,33 | 76,92 | 78,13 | -3,02% | 84,00 |
| 29.09.2025 | 78,19 | 80,74 | 77,87 | 80,56 | 3,27% | 72,00 |
| 26.09.2025 | 77,94 | 78,57 | 76,70 | 78,01 | -0,32% | 100,00 |
| 25.09.2025 | 76,76 | 78,46 | 76,10 | 78,26 | 2,05% | 160,00 |
| 24.09.2025 | 78,04 | 79,91 | 76,59 | 76,69 | -1,74% | 20,00 |
| 23.09.2025 | 78,50 | 79,84 | 77,46 | 78,05 | -0,23% | 70,00 |
| 22.09.2025 | 79,35 | 80,14 | 77,70 | 78,23 | -1,49% | 119,00 |
| 19.09.2025 | 79,43 | 80,11 | 78,38 | 79,42 | -0,12% | - |
| 18.09.2025 | 76,90 | 79,74 | 76,38 | 79,51 | 4,69% | 130,00 |
| 17.09.2025 | 75,94 | 77,40 | 75,20 | 75,95 | -0,01% | 50,00 |
| 16.09.2025 | 77,04 | 77,32 | 75,28 | 75,96 | -1,82% | 60,00 |
| 15.09.2025 | 77,13 | 78,06 | 76,48 | 77,37 | 0,56% | - |
| 12.09.2025 | 78,49 | 78,86 | 76,91 | 76,94 | -1,42% | 60,00 |
| 11.09.2025 | 77,23 | 78,32 | 76,52 | 78,05 | 1,74% | - |
| 10.09.2025 | 79,72 | 80,67 | 76,64 | 76,71 | -4,32% | 46,00 |
| 09.09.2025 | 78,45 | 80,26 | 78,32 | 80,17 | 2,34% | 38,00 |
| 08.09.2025 | 78,09 | 78,71 | 77,31 | 78,34 | 0,37% | - |
| 05.09.2025 | 77,15 | 78,26 | 76,47 | 78,05 | 1,31% | 40,00 |
| 04.09.2025 | 76,61 | 78,07 | 75,79 | 77,04 | 0,09% | 182,00 |
| 03.09.2025 | 77,17 | 77,40 | 75,59 | 76,97 | 0,29% | 955,00 |
| 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 |