73,820€
-0,42%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 74,18 | 75,15 | 72,63 | 73,75 | -0,52% | 4.068,00 |
| 03.12.2025 | 67,61 | 74,54 | 65,02 | 74,14 | 5,03% | 9.260,00 |
| 02.12.2025 | 70,11 | 71,03 | 69,51 | 70,59 | 2,13% | 3.763,00 |
| 01.12.2025 | 68,70 | 69,90 | 68,10 | 69,12 | -0,30% | 537,00 |
| 28.11.2025 | 69,54 | 70,31 | 68,99 | 69,32 | -0,54% | 798,00 |
| 27.11.2025 | 69,71 | 70,37 | 69,36 | 69,70 | 0,33% | 1.749,00 |
| 26.11.2025 | 70,44 | 70,79 | 69,20 | 69,47 | -1,57% | 2.664,00 |
| 25.11.2025 | 68,61 | 70,69 | 67,98 | 70,57 | 2,80% | 358,00 |
| 24.11.2025 | 68,86 | 69,47 | 67,71 | 68,65 | 0,07% | 524,00 |
| 21.11.2025 | 67,95 | 69,02 | 66,50 | 68,60 | 1,05% | 1.795,00 |
| 20.11.2025 | 70,99 | 71,09 | 67,78 | 67,88 | -2,30% | 586,00 |
| 19.11.2025 | 69,90 | 70,46 | 68,69 | 69,48 | -1,03% | 472,00 |
| 18.11.2025 | 69,32 | 70,93 | 69,04 | 70,20 | 0,91% | 1.300,00 |
| 17.11.2025 | 72,80 | 73,21 | 69,37 | 69,57 | -3,15% | 895,00 |
| 14.11.2025 | 71,94 | 72,57 | 69,86 | 71,83 | -0,90% | 2.451,00 |
| 13.11.2025 | 72,99 | 73,36 | 71,96 | 72,48 | -0,81% | 506,00 |
| 12.11.2025 | 74,28 | 74,62 | 72,13 | 73,07 | -1,02% | 696,00 |
| 11.11.2025 | 74,11 | 74,75 | 73,51 | 73,82 | -1,14% | 318,00 |
| 10.11.2025 | 74,77 | 75,13 | 73,62 | 74,67 | 1,23% | 698,00 |
| 07.11.2025 | 74,84 | 75,13 | 71,75 | 73,76 | -1,13% | 1.710,00 |
| 06.11.2025 | 75,54 | 76,38 | 73,30 | 74,61 | -1,49% | 697,00 |
| 05.11.2025 | 75,35 | 76,58 | 74,80 | 75,73 | -0,12% | 1.020,00 |
| 04.11.2025 | 77,84 | 78,58 | 75,63 | 75,82 | -3,81% | 1.047,00 |
| 03.11.2025 | 79,64 | 80,31 | 77,87 | 78,83 | -0,69% | 5.182,00 |
| 31.10.2025 | 76,78 | 79,48 | 76,08 | 79,38 | 4,13% | 1.986,00 |
| 30.10.2025 | 75,65 | 77,67 | 75,13 | 76,23 | 0,73% | 974,00 |
| 29.10.2025 | 77,31 | 77,39 | 75,40 | 75,68 | -1,26% | 666,00 |
| 28.10.2025 | 77,09 | 78,00 | 76,64 | 76,64 | -0,68% | 536,00 |
| 27.10.2025 | 77,41 | 77,93 | 76,78 | 77,17 | 0,79% | 1.071,00 |
| 24.10.2025 | 76,54 | 77,23 | 75,80 | 76,56 | 1,10% | 1.030,00 |
| 23.10.2025 | 75,18 | 75,98 | 74,86 | 75,73 | 1,02% | 376,00 |
| 22.10.2025 | 77,07 | 77,21 | 74,63 | 74,97 | -2,50% | 442,00 |
| 21.10.2025 | 76,13 | 77,48 | 75,67 | 76,89 | 1,36% | 2.459,00 |
| 20.10.2025 | 75,30 | 76,65 | 74,93 | 75,86 | 1,32% | 1.028,00 |
| 17.10.2025 | 74,04 | 75,18 | 72,92 | 74,88 | 0,17% | 2.757,00 |
| 16.10.2025 | 75,89 | 77,36 | 74,59 | 74,75 | -1,35% | 1.508,00 |
| 15.10.2025 | 77,20 | 77,71 | 75,26 | 75,77 | -2,21% | 1.228,00 |
| 14.10.2025 | 77,14 | 77,57 | 75,79 | 77,49 | -0,65% | 1.570,00 |
| 13.10.2025 | 77,48 | 78,36 | 76,91 | 78,00 | 1,56% | 1.325,00 |
| 10.10.2025 | 80,67 | 81,51 | 76,25 | 76,80 | -5,66% | 2.167,00 |
| 09.10.2025 | 79,64 | 81,44 | 78,58 | 81,41 | 2,06% | 3.318,00 |
| 08.10.2025 | 78,35 | 80,42 | 77,96 | 79,77 | 2,26% | 2.404,00 |
| 07.10.2025 | 80,53 | 81,16 | 77,14 | 78,01 | -2,57% | 1.105,00 |
| 06.10.2025 | 79,75 | 82,27 | 77,53 | 80,07 | 0,66% | 3.955,00 |
| 03.10.2025 | 81,01 | 81,77 | 79,29 | 79,54 | -1,56% | 3.698,00 |
| 02.10.2025 | 78,36 | 81,46 | 78,01 | 80,80 | 3,40% | 2.751,00 |
| 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 |