130,100€
1,19%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 128,41 | 130,23 | 124,02 | 130,22 | 1,28% | 20,00 |
| 08.07.2026 | 129,69 | 130,65 | 124,00 | 128,57 | -1,85% | 78,00 |
| 07.07.2026 | 130,11 | 134,05 | 127,02 | 130,99 | 1,55% | 18,00 |
| 06.07.2026 | 123,75 | 130,12 | 122,78 | 128,99 | 2,90% | 365,00 |
| 03.07.2026 | 122,77 | 125,81 | 122,77 | 125,35 | 1,29% | 347,00 |
| 02.07.2026 | 123,03 | 127,31 | 120,75 | 123,75 | 0,20% | 259,00 |
| 01.07.2026 | 119,13 | 125,51 | 119,00 | 123,50 | 3,25% | 158,00 |
| 30.06.2026 | 115,40 | 119,98 | 114,00 | 119,61 | 3,83% | 100,00 |
| 29.06.2026 | 110,15 | 115,20 | 109,12 | 115,20 | 5,17% | 92,00 |
| 26.06.2026 | 104,89 | 109,54 | 103,50 | 109,54 | 4,48% | 222,00 |
| 25.06.2026 | 104,39 | 108,41 | 102,62 | 104,84 | 0,61% | 427,00 |
| 24.06.2026 | 104,24 | 107,22 | 101,95 | 104,20 | 0,32% | 206,00 |
| 23.06.2026 | 100,92 | 105,01 | 99,38 | 103,87 | 2,46% | 30,00 |
| 22.06.2026 | 102,91 | 105,76 | 99,72 | 101,38 | -0,97% | 15,00 |
| 19.06.2026 | 102,65 | 102,65 | 102,17 | 102,37 | -0,54% | - |
| 18.06.2026 | 98,34 | 104,06 | 93,28 | 102,93 | 4,85% | 121,00 |
| 17.06.2026 | 100,51 | 100,74 | 97,93 | 98,17 | -3,09% | 150,00 |
| 16.06.2026 | 102,10 | 103,22 | 98,68 | 101,30 | -0,49% | 1.723,00 |
| 15.06.2026 | 102,39 | 103,70 | 99,05 | 101,80 | 1,15% | 112,00 |
| 12.06.2026 | 101,73 | 102,75 | 98,49 | 100,64 | -0,86% | 43,00 |
| 11.06.2026 | 99,66 | 102,08 | 98,39 | 101,51 | 2,08% | 13,00 |
| 10.06.2026 | 103,17 | 104,82 | 99,44 | 99,44 | -3,62% | 45,00 |
| 09.06.2026 | 101,51 | 106,28 | 99,94 | 103,18 | 1,64% | 134,00 |
| 08.06.2026 | 102,70 | 103,72 | 100,50 | 101,52 | -1,88% | 169,00 |
| 05.06.2026 | 105,42 | 107,00 | 102,26 | 103,47 | -3,32% | 46,00 |
| 04.06.2026 | 104,85 | 107,72 | 103,00 | 107,02 | -0,58% | 425,00 |
| 03.06.2026 | 115,66 | 115,87 | 107,14 | 107,64 | -7,75% | 224,00 |
| 02.06.2026 | 118,67 | 119,28 | 108,60 | 116,68 | -3,11% | 766,00 |
| 01.06.2026 | 107,15 | 122,30 | 106,02 | 120,43 | 13,58% | 338,00 |
| 29.05.2026 | 87,67 | 106,88 | 87,12 | 106,03 | 29,42% | 906,00 |
| 28.05.2026 | 78,69 | 82,89 | 77,56 | 81,93 | 6,45% | 1.476,00 |
| 27.05.2026 | 80,67 | 80,67 | 76,54 | 76,97 | -4,53% | 7,00 |
| 26.05.2026 | 79,86 | 82,87 | 77,77 | 80,62 | 0,00% | 1.039,00 |
| 25.05.2026 | 79,52 | 80,82 | 79,52 | 80,62 | 1,76% | 56,00 |
| 22.05.2026 | 76,87 | 79,37 | 76,87 | 79,23 | 3,00% | 30,00 |
| 21.05.2026 | 76,08 | 78,40 | 75,68 | 76,92 | 1,40% | 10,00 |
| 20.05.2026 | 73,56 | 75,91 | 72,17 | 75,85 | 2,56% | 888,00 |
| 19.05.2026 | 74,65 | 77,45 | 73,83 | 73,96 | -0,98% | 139,00 |
| 18.05.2026 | 71,02 | 74,93 | 70,37 | 74,69 | 4,93% | 770,00 |
| 15.05.2026 | 69,35 | 72,09 | 68,63 | 71,18 | 2,47% | 1.345,00 |
| 14.05.2026 | 66,76 | 70,58 | 66,43 | 69,47 | 4,18% | 10,00 |
| 13.05.2026 | 67,38 | 68,35 | 66,14 | 66,68 | -1,13% | 74,00 |
| 12.05.2026 | 69,47 | 70,24 | 66,51 | 67,45 | -2,45% | 10,00 |
| 11.05.2026 | 71,22 | 71,66 | 68,92 | 69,14 | -2,85% | - |
| 08.05.2026 | 68,81 | 71,26 | 66,70 | 71,17 | 2,87% | 1,00 |
| 07.05.2026 | 65,98 | 70,41 | 65,73 | 69,18 | 5,44% | 35,00 |
| 06.05.2026 | 66,34 | 66,80 | 64,46 | 65,61 | -1,00% | - |
| 05.05.2026 | 66,17 | 66,93 | 65,29 | 66,28 | 0,39% | - |
| 04.05.2026 | 64,65 | 66,51 | 64,01 | 66,02 | 5,26% | 54,00 |
| 30.04.2026 | 65,24 | 65,24 | 62,33 | 62,72 | -3,79% | 10,00 |
| 29.04.2026 | 65,06 | 65,40 | 63,55 | 65,19 | 0,18% | - |
| 28.04.2026 | 65,22 | 67,11 | 64,50 | 65,08 | 0,19% | - |
| 27.04.2026 | 64,96 | 65,29 | 63,66 | 64,95 | 0,87% | - |
| 24.04.2026 | 65,09 | 66,24 | 62,58 | 64,39 | -0,94% | - |
| 23.04.2026 | 66,55 | 67,08 | 63,46 | 65,00 | -3,12% | 6,00 |
| 22.04.2026 | 66,82 | 67,84 | 65,59 | 67,09 | 1,44% | - |
| 21.04.2026 | 64,48 | 67,85 | 64,34 | 66,14 | 3,03% | - |
| 20.04.2026 | 61,88 | 65,31 | 61,74 | 64,19 | 4,54% | 70,00 |
| 17.04.2026 | 61,15 | 62,31 | 60,26 | 61,40 | 1,14% | 235,00 |
| 16.04.2026 | 57,35 | 61,81 | 57,34 | 60,71 | 6,49% | 8,00 |
| 15.04.2026 | 54,55 | 57,31 | 54,11 | 57,01 | 5,42% | 301,00 |
| 14.04.2026 | 55,92 | 57,03 | 53,84 | 54,08 | -2,44% | 88,00 |
| 13.04.2026 | 53,64 | 55,91 | 53,58 | 55,43 | 3,20% | 5,00 |
| 10.04.2026 | 58,48 | 59,27 | 53,43 | 53,71 | -7,41% | 203,00 |
| 09.04.2026 | 65,53 | 65,54 | 57,84 | 58,00 | -12,24% | 1.758,00 |
| 08.04.2026 | 68,73 | 71,09 | 65,79 | 66,09 | -3,52% | - |
| 07.04.2026 | 69,71 | 70,23 | 67,63 | 68,50 | -1,11% | 20,00 |
| 02.04.2026 | 67,73 | 70,21 | 67,27 | 69,27 | 1,48% | - |
| 01.04.2026 | 68,14 | 69,26 | 66,57 | 68,26 | 0,37% | - |
| 31.03.2026 | 65,78 | 68,69 | 65,78 | 68,01 | 3,57% | 104,00 |
| 30.03.2026 | 63,67 | 67,70 | 63,67 | 65,66 | 4,21% | 3.735,00 |
| 27.03.2026 | 69,02 | 69,48 | 62,76 | 63,01 | -8,56% | 720,00 |
| 26.03.2026 | 67,25 | 70,17 | 66,89 | 68,91 | 2,07% | - |
| 25.03.2026 | 66,70 | 68,42 | 66,07 | 67,51 | 1,43% | - |
| 24.03.2026 | 70,17 | 70,34 | 65,83 | 66,56 | -4,67% | - |
| 23.03.2026 | 68,27 | 70,66 | 67,02 | 69,82 | 2,81% | 1.372,00 |
| 20.03.2026 | 70,10 | 70,42 | 67,89 | 67,91 | -2,46% | 5,00 |
| 19.03.2026 | 68,31 | 71,23 | 67,59 | 69,63 | 1,73% | 875,00 |
| 18.03.2026 | 68,26 | 68,78 | 67,46 | 68,44 | 0,47% | 55,00 |
| 17.03.2026 | 67,14 | 69,93 | 66,69 | 68,12 | 1,76% | 5,00 |
| 16.03.2026 | 69,24 | 70,29 | 66,82 | 66,95 | -2,82% | 54,00 |
| 13.03.2026 | 68,92 | 70,38 | 68,17 | 68,89 | 0,47% | 100,00 |
| 12.03.2026 | 69,61 | 71,35 | 68,38 | 68,57 | -1,02% | 18,00 |
| 11.03.2026 | 68,77 | 70,39 | 68,12 | 69,28 | 1,15% | 15,00 |
| 10.03.2026 | 68,30 | 69,22 | 65,75 | 68,49 | 0,07% | 500,00 |
| 09.03.2026 | 69,20 | 69,87 | 67,47 | 68,44 | -1,16% | 3.996,00 |
| 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 |