69,200€
0,97%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 68,82 | 70,43 | 67,55 | 69,24 | 1,03% | 3.572,00 |
| 05.03.2026 | 62,82 | 69,31 | 61,04 | 68,54 | 11,32% | 4.648,00 |
| 04.03.2026 | 62,60 | 63,49 | 61,29 | 61,57 | -2,27% | 214,00 |
| 03.03.2026 | 63,18 | 63,34 | 60,68 | 63,00 | -0,36% | 6,00 |
| 02.03.2026 | 60,34 | 63,63 | 60,34 | 63,23 | 2,75% | - |
| 27.02.2026 | 63,52 | 63,97 | 60,40 | 61,53 | -3,19% | 138,00 |
| 26.02.2026 | 61,54 | 64,74 | 61,10 | 63,56 | 3,73% | 178,00 |
| 25.02.2026 | 60,00 | 61,80 | 59,77 | 61,27 | 1,56% | 7,00 |
| 24.02.2026 | 58,85 | 61,04 | 58,78 | 60,33 | 2,41% | 186,00 |
| 23.02.2026 | 63,04 | 63,51 | 58,69 | 58,91 | -6,49% | 263,00 |
| 20.02.2026 | 70,00 | 70,89 | 62,63 | 63,00 | -9,53% | 130,00 |
| 19.02.2026 | 70,46 | 70,80 | 68,56 | 69,64 | -1,30% | 12,00 |
| 18.02.2026 | 69,66 | 71,50 | 68,38 | 70,56 | 1,47% | 506,00 |
| 17.02.2026 | 73,06 | 73,81 | 68,39 | 69,53 | -5,03% | 58,00 |
| 16.02.2026 | 73,53 | 74,03 | 73,09 | 73,22 | -0,48% | - |
| 13.02.2026 | 71,54 | 74,10 | 71,24 | 73,57 | 2,27% | 330,00 |
| 12.02.2026 | 74,12 | 75,32 | 70,33 | 71,94 | -2,44% | 1,00 |
| 11.02.2026 | 74,50 | 75,43 | 72,58 | 73,74 | -1,03% | 9,00 |
| 10.02.2026 | 74,17 | 74,87 | 73,15 | 74,51 | 0,75% | - |
| 09.02.2026 | 73,59 | 74,72 | 72,47 | 73,95 | 1,29% | 220,00 |
| 06.02.2026 | 69,47 | 73,28 | 68,83 | 73,01 | 4,97% | - |
| 05.02.2026 | 70,66 | 72,22 | 69,33 | 69,55 | -1,63% | - |
| 04.02.2026 | 69,70 | 71,24 | 67,52 | 70,70 | 2,08% | 753,00 |
| 03.02.2026 | 74,76 | 75,13 | 67,87 | 69,26 | -6,78% | 50,00 |
| 02.02.2026 | 70,36 | 75,23 | 70,00 | 74,30 | 4,32% | - |
| 30.01.2026 | 71,17 | 72,59 | 70,94 | 71,22 | 0,37% | - |
| 29.01.2026 | 75,91 | 77,00 | 70,50 | 70,95 | -6,73% | 815,00 |
| 28.01.2026 | 76,50 | 77,47 | 75,55 | 76,07 | -0,66% | 28,00 |
| 27.01.2026 | 77,15 | 78,69 | 76,26 | 76,58 | -1,09% | 180,00 |
| 26.01.2026 | 76,49 | 77,44 | 75,76 | 77,42 | 0,93% | 136,00 |
| 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 |