84,005€
0,29%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 84,13 | 84,19 | 83,99 | 83,99 | 0,27% | 40,00 |
| 26.06.2025 | 84,15 | 85,45 | 81,61 | 83,77 | -0,52% | 5.977,00 |
| 25.06.2025 | 84,95 | 86,13 | 83,86 | 84,20 | -0,76% | 2.157,00 |
| 24.06.2025 | 86,22 | 86,68 | 84,74 | 84,85 | -0,40% | 2.236,00 |
| 23.06.2025 | 86,17 | 87,18 | 84,48 | 85,19 | -1,34% | 1.115,00 |
| 20.06.2025 | 85,79 | 87,96 | 85,45 | 86,35 | 1,31% | 483,00 |
| 19.06.2025 | 86,24 | 86,48 | 84,98 | 85,23 | -1,20% | 231,00 |
| 18.06.2025 | 85,94 | 86,66 | 85,18 | 86,26 | 0,39% | 383,00 |
| 17.06.2025 | 85,00 | 86,66 | 84,46 | 85,93 | 0,10% | 1.606,00 |
| 16.06.2025 | 84,65 | 86,24 | 84,06 | 85,84 | 1,74% | 3.699,00 |
| 13.06.2025 | 85,25 | 86,33 | 84,29 | 84,38 | -2,40% | 2.063,00 |
| 12.06.2025 | 86,80 | 87,44 | 85,81 | 86,45 | -1,23% | 785,00 |
| 11.06.2025 | 87,90 | 89,05 | 87,33 | 87,53 | -0,73% | 710,00 |
| 10.06.2025 | 88,85 | 89,50 | 87,35 | 88,17 | -0,39% | 1.042,00 |
| 09.06.2025 | 91,89 | 92,84 | 88,51 | 88,52 | -4,02% | 1.682,00 |
| 06.06.2025 | 90,96 | 92,84 | 90,89 | 92,22 | 1,36% | 651,00 |
| 05.06.2025 | 92,43 | 93,31 | 90,67 | 90,98 | -1,87% | 3.213,00 |
| 04.06.2025 | 91,03 | 93,37 | 90,39 | 92,71 | 1,76% | 1.784,00 |
| 03.06.2025 | 91,38 | 92,47 | 90,68 | 91,11 | -0,47% | 1.745,00 |
| 02.06.2025 | 89,89 | 92,06 | 89,35 | 91,54 | 0,75% | 4.316,00 |
| 30.05.2025 | 93,61 | 94,68 | 90,06 | 90,86 | -3,10% | 3.401,00 |
| 29.05.2025 | 96,97 | 96,97 | 91,13 | 93,77 | 0,59% | 3.276,00 |
| 28.05.2025 | 97,33 | 100,51 | 93,22 | 93,22 | -15,93% | 13.647,00 |
| 27.05.2025 | 110,62 | 112,75 | 109,55 | 110,88 | -0,23% | 2.025,00 |
| 26.05.2025 | 109,42 | 111,14 | 109,20 | 111,14 | 1,99% | 321,00 |
| 23.05.2025 | 109,22 | 110,04 | 106,70 | 108,97 | -0,78% | 314,00 |
| 22.05.2025 | 107,95 | 110,75 | 107,39 | 109,83 | 1,90% | 446,00 |
| 21.05.2025 | 110,36 | 110,48 | 106,72 | 107,78 | -3,10% | 1.643,00 |
| 20.05.2025 | 111,85 | 112,49 | 110,84 | 111,23 | -1,06% | 383,00 |
| 19.05.2025 | 110,92 | 113,43 | 110,41 | 112,42 | -1,71% | 678,00 |
| 16.05.2025 | 110,99 | 114,38 | 110,90 | 114,38 | 2,71% | 644,00 |
| 15.05.2025 | 109,84 | 112,23 | 104,50 | 111,36 | 0,92% | 1.209,00 |
| 14.05.2025 | 111,11 | 111,64 | 109,61 | 110,35 | -0,59% | 1.078,00 |
| 13.05.2025 | 111,21 | 112,14 | 109,62 | 111,00 | -0,69% | 1.063,00 |
| 12.05.2025 | 108,54 | 112,66 | 107,16 | 111,77 | 5,25% | 2.044,00 |
| 09.05.2025 | 107,75 | 108,17 | 105,44 | 106,19 | -1,32% | 448,00 |
| 08.05.2025 | 105,15 | 107,90 | 103,69 | 107,61 | 3,03% | 572,00 |
| 07.05.2025 | 103,57 | 104,78 | 101,16 | 104,45 | 1,42% | 1.346,00 |
| 06.05.2025 | 101,55 | 103,89 | 100,00 | 102,99 | 0,72% | 414,00 |
| 05.05.2025 | 99,03 | 102,79 | 98,18 | 102,25 | 2,40% | 1.323,00 |
| 02.05.2025 | 98,53 | 100,93 | 97,77 | 99,85 | 0,89% | 1.103,00 |
| 30.04.2025 | 97,99 | 99,39 | 94,81 | 98,97 | -0,02% | 1.887,00 |
| 29.04.2025 | 96,40 | 100,26 | 93,50 | 98,99 | 7,77% | 2.308,00 |
| 28.04.2025 | 90,35 | 92,21 | 89,79 | 91,85 | 0,95% | 560,00 |
| 25.04.2025 | 90,08 | 91,02 | 88,47 | 90,99 | 2,04% | 474,00 |
| 24.04.2025 | 86,39 | 90,07 | 85,54 | 89,18 | 2,69% | 156,00 |
| 23.04.2025 | 85,15 | 89,15 | 84,79 | 86,84 | 5,18% | 956,00 |
| 22.04.2025 | 80,32 | 83,33 | 80,31 | 82,56 | -4,20% | 966,00 |
| 17.04.2025 | 88,85 | 89,49 | 85,59 | 86,18 | -1,83% | 304,00 |
| 16.04.2025 | 86,03 | 89,42 | 85,46 | 87,78 | -1,10% | 708,00 |
| 15.04.2025 | 88,65 | 91,04 | 88,46 | 88,76 | -0,08% | 314,00 |
| 14.04.2025 | 90,76 | 92,38 | 88,39 | 88,83 | -1,09% | 692,00 |
| 11.04.2025 | 91,38 | 91,94 | 87,35 | 89,81 | -1,11% | 541,00 |
| 10.04.2025 | 92,16 | 92,49 | 87,56 | 90,82 | -2,34% | 697,00 |
| 09.04.2025 | 80,00 | 93,90 | 79,50 | 93,00 | 11,87% | 1.960,00 |
| 08.04.2025 | 84,33 | 88,41 | 82,27 | 83,13 | -0,59% | 1.872,00 |
| 07.04.2025 | 78,04 | 88,48 | 77,01 | 83,62 | -0,40% | 1.708,00 |
| 04.04.2025 | 90,22 | 90,89 | 81,75 | 83,96 | -7,65% | 2.588,00 |
| 03.04.2025 | 92,00 | 93,53 | 87,84 | 90,91 | -6,39% | 1.930,00 |
| 02.04.2025 | 96,35 | 98,47 | 94,92 | 97,12 | 0,13% | 1.198,00 |
| 01.04.2025 | 96,85 | 98,16 | 95,69 | 96,99 | -0,33% | 891,00 |
| 31.03.2025 | 98,45 | 98,91 | 95,41 | 97,31 | -2,36% | 2.522,00 |
| 28.03.2025 | 102,67 | 103,76 | 99,13 | 99,66 | -3,30% | 4.673,00 |
| 27.03.2025 | 105,82 | 106,38 | 102,73 | 103,06 | -2,77% | 2.614,00 |
| 26.03.2025 | 107,78 | 108,97 | 105,14 | 106,00 | -1,96% | 1.342,00 |
| 25.03.2025 | 107,75 | 108,96 | 106,95 | 108,12 | 0,14% | 1.161,00 |
| 24.03.2025 | 106,19 | 109,26 | 105,92 | 107,97 | 2,38% | 1.713,00 |
| 21.03.2025 | 104,20 | 106,31 | 102,22 | 105,46 | 1,45% | 1.382,00 |
| 20.03.2025 | 105,32 | 106,14 | 102,94 | 103,95 | -0,80% | 433,00 |
| 19.03.2025 | 103,61 | 105,78 | 102,76 | 104,79 | 1,50% | 2.369,00 |
| 18.03.2025 | 105,70 | 106,20 | 102,51 | 103,24 | -2,58% | 678,00 |
| 17.03.2025 | 102,55 | 106,90 | 102,28 | 105,97 | 2,90% | 1.630,00 |
| 14.03.2025 | 99,15 | 104,55 | 98,70 | 102,98 | 4,71% | 1.094,00 |
| 13.03.2025 | 99,57 | 100,65 | 97,14 | 98,35 | -1,51% | 453,00 |
| 12.03.2025 | 98,85 | 101,56 | 98,16 | 99,85 | 1,84% | 1.065,00 |
| 11.03.2025 | 95,98 | 100,15 | 93,00 | 98,05 | 1,25% | 4.659,00 |
| 10.03.2025 | 103,51 | 104,10 | 95,68 | 96,84 | -6,52% | 2.341,00 |
| 07.03.2025 | 103,47 | 105,45 | 99,24 | 103,59 | 0,39% | 3.816,00 |
| 06.03.2025 | 107,68 | 107,95 | 103,19 | 103,19 | -4,23% | 4.814,00 |
| 05.03.2025 | 103,63 | 108,14 | 99,89 | 107,75 | 5,53% | 3.847,00 |
| 04.03.2025 | 95,85 | 102,17 | 91,37 | 102,10 | 22,64% | 11.165,00 |
| 03.03.2025 | 87,19 | 88,61 | 82,98 | 83,25 | -4,49% | 2.035,00 |
| 28.02.2025 | 86,04 | 87,26 | 84,00 | 87,17 | 1,67% | 2.014,00 |
| 27.02.2025 | 86,72 | 88,19 | 85,44 | 85,73 | 0,30% | 1.724,00 |
| 26.02.2025 | 86,04 | 86,92 | 84,86 | 85,47 | 0,58% | 841,00 |
| 25.02.2025 | 86,34 | 86,80 | 83,20 | 84,98 | -2,14% | 2.651,00 |
| 24.02.2025 | 89,12 | 90,00 | 85,01 | 86,84 | -2,00% | 1.665,00 |
| 21.02.2025 | 90,77 | 91,96 | 87,98 | 88,61 | -2,26% | 1.648,00 |
| 20.02.2025 | 92,27 | 92,99 | 89,85 | 90,65 | -2,54% | 1.401,00 |
| 19.02.2025 | 92,84 | 93,95 | 91,70 | 93,01 | 0,13% | 617,00 |
| 18.02.2025 | 93,49 | 93,98 | 91,01 | 92,89 | -0,01% | 1.682,00 |
| 17.02.2025 | 92,49 | 93,29 | 91,81 | 92,90 | 1,11% | 1.074,00 |
| 14.02.2025 | 95,93 | 96,40 | 91,54 | 91,88 | -4,05% | 1.127,00 |
| 13.02.2025 | 94,36 | 96,14 | 93,66 | 95,75 | 1,17% | 1.473,00 |
| 12.02.2025 | 92,47 | 95,34 | 91,11 | 94,64 | 2,45% | 1.098,00 |
| 11.02.2025 | 94,28 | 96,17 | 92,38 | 92,38 | -2,43% | 2.223,00 |
| 10.02.2025 | 94,53 | 95,18 | 92,35 | 94,69 | 0,69% | 2.124,00 |
| 07.02.2025 | 94,26 | 95,20 | 92,59 | 94,04 | 0,06% | 2.159,00 |
| 06.02.2025 | 94,44 | 94,77 | 92,55 | 93,98 | 0,32% | 1.824,00 |
| 05.02.2025 | 89,52 | 94,59 | 89,07 | 93,68 | 3,13% | 2.830,00 |