78,310€
0,21%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,36 | 78,37 | 78,32 | 78,32 | 0,22% | - |
| 01.10.2025 | 77,95 | 79,00 | 77,00 | 78,15 | 0,03% | 1.247,00 |
| 30.09.2025 | 79,97 | 80,27 | 76,92 | 78,12 | -2,36% | 306,00 |
| 29.09.2025 | 78,16 | 80,74 | 78,02 | 80,01 | 2,45% | 3.409,00 |
| 26.09.2025 | 78,03 | 78,64 | 76,72 | 78,10 | -0,12% | 468,00 |
| 25.09.2025 | 76,60 | 78,46 | 76,10 | 78,20 | 1,59% | 370,00 |
| 24.09.2025 | 78,35 | 79,91 | 76,59 | 76,97 | -1,24% | 555,00 |
| 23.09.2025 | 77,87 | 79,84 | 77,71 | 77,94 | -0,40% | 892,00 |
| 22.09.2025 | 79,48 | 80,12 | 77,67 | 78,25 | -1,47% | 1.211,00 |
| 19.09.2025 | 79,15 | 80,11 | 78,36 | 79,42 | 0,06% | 2.802,00 |
| 18.09.2025 | 76,91 | 79,74 | 76,38 | 79,37 | 4,39% | 2.298,00 |
| 17.09.2025 | 75,94 | 77,17 | 75,21 | 76,03 | 0,28% | 1.256,00 |
| 16.09.2025 | 77,23 | 77,57 | 75,28 | 75,82 | -1,83% | 912,00 |
| 15.09.2025 | 77,10 | 78,05 | 76,47 | 77,23 | 0,40% | 631,00 |
| 12.09.2025 | 78,53 | 78,89 | 76,91 | 76,93 | -1,52% | 859,00 |
| 11.09.2025 | 77,82 | 78,30 | 76,58 | 78,12 | 1,03% | 1.199,00 |
| 10.09.2025 | 80,32 | 80,67 | 76,64 | 77,32 | -3,60% | 1.578,00 |
| 09.09.2025 | 78,45 | 80,26 | 78,21 | 80,21 | 2,42% | 1.230,00 |
| 08.09.2025 | 77,98 | 78,71 | 77,32 | 78,31 | 0,35% | 1.394,00 |
| 05.09.2025 | 77,15 | 78,22 | 76,49 | 78,04 | 1,32% | 1.568,00 |
| 04.09.2025 | 76,99 | 78,07 | 75,81 | 77,03 | -0,06% | 2.275,00 |
| 03.09.2025 | 77,07 | 77,55 | 75,60 | 77,07 | 0,43% | 4.099,00 |
| 02.09.2025 | 78,91 | 79,59 | 76,07 | 76,74 | -2,96% | 858,00 |
| 01.09.2025 | 78,82 | 79,64 | 78,54 | 79,08 | -0,28% | 1.158,00 |
| 29.08.2025 | 79,24 | 81,68 | 77,50 | 79,31 | 0,05% | 1.556,00 |
| 28.08.2025 | 79,15 | 80,90 | 77,56 | 79,27 | -0,78% | 6.133,00 |
| 27.08.2025 | 83,98 | 85,20 | 79,38 | 79,89 | 1,43% | 20.994,00 |
| 26.08.2025 | 79,19 | 80,07 | 77,56 | 78,76 | 0,10% | 6.858,00 |
| 25.08.2025 | 78,99 | 81,77 | 78,41 | 78,68 | 0,21% | 19.820,00 |
| 22.08.2025 | 77,39 | 79,63 | 76,96 | 78,51 | 1,48% | 586,00 |
| 21.08.2025 | 78,26 | 78,46 | 76,05 | 77,37 | -0,95% | 270,00 |
| 20.08.2025 | 77,89 | 78,59 | 76,98 | 78,11 | -0,18% | 78,00 |
| 19.08.2025 | 78,59 | 79,24 | 77,33 | 78,25 | -0,15% | 1.507,00 |
| 18.08.2025 | 78,98 | 79,46 | 77,90 | 78,37 | -0,41% | 1.027,00 |
| 15.08.2025 | 76,34 | 78,91 | 75,89 | 78,69 | 3,46% | 969,00 |
| 14.08.2025 | 77,79 | 78,54 | 75,98 | 76,06 | -2,22% | 1.960,00 |
| 13.08.2025 | 76,90 | 78,50 | 75,98 | 77,78 | 1,65% | 2.263,00 |
| 12.08.2025 | 75,96 | 76,74 | 74,90 | 76,52 | 0,27% | 1.064,00 |
| 11.08.2025 | 78,61 | 79,53 | 75,99 | 76,32 | -2,96% | 1.155,00 |
| 08.08.2025 | 80,79 | 81,54 | 78,01 | 78,64 | -2,12% | 1.099,00 |
| 07.08.2025 | 83,89 | 84,96 | 78,17 | 80,34 | -4,20% | 2.526,00 |
| 06.08.2025 | 83,22 | 83,94 | 81,99 | 83,86 | 1,07% | 294,00 |
| 05.08.2025 | 84,89 | 85,29 | 82,59 | 82,98 | -1,73% | 914,00 |
| 04.08.2025 | 82,70 | 84,50 | 82,41 | 84,44 | 2,71% | 259,00 |
| 01.08.2025 | 85,39 | 85,78 | 81,75 | 82,21 | -4,09% | 1.738,00 |
| 31.07.2025 | 89,08 | 89,12 | 85,42 | 85,72 | -1,87% | 2.107,00 |
| 30.07.2025 | 86,19 | 88,49 | 85,17 | 87,35 | 1,88% | 1.032,00 |
| 29.07.2025 | 84,71 | 88,19 | 83,68 | 85,74 | 1,59% | 1.101,00 |
| 28.07.2025 | 86,80 | 88,00 | 83,08 | 84,39 | -1,98% | 1.529,00 |
| 25.07.2025 | 83,64 | 89,26 | 82,43 | 86,10 | 3,40% | 3.080,00 |
| 24.07.2025 | 81,56 | 83,30 | 80,32 | 83,27 | 2,47% | 146,00 |
| 23.07.2025 | 81,64 | 82,35 | 80,44 | 81,26 | -0,18% | 2.141,00 |
| 22.07.2025 | 81,82 | 83,36 | 80,93 | 81,41 | -0,73% | 1.223,00 |
| 21.07.2025 | 82,62 | 84,00 | 80,60 | 82,00 | -0,09% | 1.777,00 |
| 18.07.2025 | 79,59 | 82,31 | 79,07 | 82,07 | 3,39% | 852,00 |
| 17.07.2025 | 78,46 | 80,27 | 78,36 | 79,38 | 1,48% | 401,00 |
| 16.07.2025 | 78,28 | 79,20 | 76,76 | 78,23 | -0,44% | 2.027,00 |
| 15.07.2025 | 78,97 | 79,83 | 78,45 | 78,57 | -0,30% | 719,00 |
| 14.07.2025 | 78,11 | 79,27 | 77,76 | 78,81 | 0,55% | 1.347,00 |
| 11.07.2025 | 81,03 | 81,22 | 78,20 | 78,38 | -2,91% | 2.792,00 |
| 10.07.2025 | 84,22 | 84,99 | 80,50 | 80,73 | -4,57% | 1.714,00 |
| 09.07.2025 | 83,33 | 85,32 | 82,88 | 84,60 | 1,69% | 1.604,00 |
| 08.07.2025 | 83,15 | 83,87 | 82,49 | 83,19 | 0,16% | 512,00 |
| 07.07.2025 | 83,81 | 84,16 | 82,70 | 83,06 | -0,60% | 739,00 |
| 04.07.2025 | 83,91 | 83,99 | 83,43 | 83,56 | -0,93% | 192,00 |
| 03.07.2025 | 83,27 | 84,77 | 83,13 | 84,34 | 1,44% | 615,00 |
| 02.07.2025 | 83,85 | 84,11 | 82,44 | 83,14 | -0,48% | 572,00 |
| 01.07.2025 | 84,23 | 84,77 | 82,03 | 83,55 | -1,63% | 1.313,00 |
| 30.06.2025 | 84,41 | 85,72 | 83,76 | 84,93 | 0,95% | 2.483,00 |
| 27.06.2025 | 84,13 | 85,19 | 83,49 | 84,13 | 0,44% | 1.076,00 |
| 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 |