80,330€
0,65%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 80,18 | 81,07 | 78,81 | 80,29 | 0,60% | 4.209,00 |
| 20.12.2024 | 78,76 | 79,92 | 76,61 | 79,81 | 1,29% | 4.822,00 |
| 19.12.2024 | 79,09 | 80,97 | 77,98 | 78,79 | 0,11% | 6.253,00 |
| 18.12.2024 | 81,46 | 83,13 | 77,99 | 78,71 | -3,36% | 2.698,00 |
| 17.12.2024 | 80,97 | 81,77 | 79,44 | 81,45 | 1,00% | 1.779,00 |
| 16.12.2024 | 78,27 | 81,76 | 78,27 | 80,64 | 3,27% | 5.761,00 |
| 13.12.2024 | 81,00 | 81,40 | 78,07 | 78,09 | -2,61% | 1.971,00 |
| 12.12.2024 | 80,58 | 81,20 | 79,27 | 80,18 | -0,97% | 2.192,00 |
| 11.12.2024 | 78,97 | 81,73 | 78,39 | 80,97 | 3,00% | 4.384,00 |
| 10.12.2024 | 79,06 | 80,03 | 77,78 | 78,61 | -0,30% | 1.501,00 |
| 09.12.2024 | 80,73 | 81,10 | 77,89 | 78,84 | -1,74% | 4.068,00 |
| 06.12.2024 | 78,80 | 80,87 | 78,29 | 80,24 | 1,85% | 4.685,00 |
| 05.12.2024 | 82,50 | 84,77 | 78,78 | 78,78 | -3,69% | 8.190,00 |
| 04.12.2024 | 89,41 | 91,80 | 78,79 | 81,80 | 5,09% | 22.125,00 |
| 03.12.2024 | 77,17 | 77,93 | 75,62 | 77,84 | 1,12% | 1.892,00 |
| 02.12.2024 | 73,19 | 77,92 | 73,19 | 76,98 | 5,26% | 2.530,00 |
| 29.11.2024 | 72,79 | 73,77 | 72,14 | 73,13 | 0,48% | 709,00 |
| 28.11.2024 | 72,94 | 73,33 | 72,30 | 72,78 | 0,76% | 177,00 |
| 27.11.2024 | 73,16 | 73,27 | 70,73 | 72,23 | -1,35% | 311,00 |
| 26.11.2024 | 73,01 | 73,72 | 71,79 | 73,22 | 0,43% | 199,00 |
| 25.11.2024 | 72,50 | 74,88 | 72,50 | 72,91 | -0,76% | 1.547,00 |
| 22.11.2024 | 71,88 | 75,41 | 71,88 | 73,47 | 2,07% | 1.308,00 |
| 21.11.2024 | 69,42 | 73,68 | 69,42 | 71,98 | 2,93% | 1.177,00 |
| 20.11.2024 | 70,72 | 71,02 | 69,30 | 69,93 | -0,52% | 558,00 |
| 19.11.2024 | 68,93 | 70,45 | 68,00 | 70,29 | 2,20% | 238,00 |
| 18.11.2024 | 70,44 | 70,73 | 68,10 | 68,78 | -1,90% | 1.416,00 |
| 15.11.2024 | 72,40 | 72,51 | 69,32 | 70,11 | -4,15% | 1.783,00 |
| 14.11.2024 | 74,17 | 75,30 | 72,43 | 73,14 | -1,51% | 2.052,00 |
| 13.11.2024 | 73,49 | 76,31 | 73,15 | 74,27 | 0,90% | 6.114,00 |
| 12.11.2024 | 73,70 | 74,32 | 72,11 | 73,60 | 0,00% | 1.261,00 |
| 11.11.2024 | 71,72 | 73,83 | 71,45 | 73,60 | 2,71% | 1.814,00 |
| 08.11.2024 | 71,65 | 72,01 | 70,54 | 71,66 | 0,36% | 735,00 |
| 07.11.2024 | 71,57 | 72,03 | 70,00 | 71,40 | 0,04% | 1.381,00 |
| 06.11.2024 | 70,06 | 71,53 | 69,66 | 71,37 | 5,31% | 2.519,00 |
| 05.11.2024 | 67,44 | 68,10 | 66,41 | 67,77 | 0,65% | 713,00 |
| 04.11.2024 | 67,51 | 67,63 | 65,08 | 67,33 | -0,36% | 1.556,00 |
| 01.11.2024 | 66,55 | 67,77 | 65,99 | 67,57 | 2,17% | 941,00 |
| 31.10.2024 | 66,20 | 66,79 | 65,77 | 66,14 | -0,78% | 1.160,00 |
| 30.10.2024 | 68,15 | 68,72 | 66,60 | 66,66 | -2,35% | 470,00 |
| 29.10.2024 | 68,05 | 68,45 | 67,24 | 68,26 | 0,52% | 212,00 |
| 28.10.2024 | 67,33 | 67,92 | 66,82 | 67,91 | 1,53% | 567,00 |
| 25.10.2024 | 66,69 | 67,46 | 66,58 | 66,89 | 0,35% | 378,00 |
| 24.10.2024 | 67,24 | 67,79 | 66,61 | 66,66 | -0,30% | 382,00 |
| 23.10.2024 | 68,06 | 69,05 | 66,86 | 66,86 | -2,52% | 595,00 |
| 22.10.2024 | 68,23 | 68,77 | 68,04 | 68,59 | 0,28% | 636,00 |
| 21.10.2024 | 68,73 | 69,83 | 68,23 | 68,40 | -0,70% | 2.227,00 |
| 18.10.2024 | 68,84 | 69,12 | 68,19 | 68,88 | 0,19% | 760,00 |
| 17.10.2024 | 69,85 | 70,82 | 68,70 | 68,75 | -1,38% | 1.248,00 |
| 16.10.2024 | 72,55 | 72,83 | 69,43 | 69,71 | -3,40% | 448,00 |
| 15.10.2024 | 71,50 | 72,87 | 71,11 | 72,16 | 0,86% | 1.241,00 |
| 14.10.2024 | 70,72 | 71,99 | 70,34 | 71,54 | 1,37% | 898,00 |
| 11.10.2024 | 71,25 | 71,80 | 70,55 | 70,58 | -1,05% | 814,00 |
| 10.10.2024 | 70,15 | 71,77 | 69,41 | 71,33 | 2,00% | 930,00 |
| 09.10.2024 | 66,51 | 69,98 | 66,17 | 69,93 | 4,87% | 985,00 |
| 08.10.2024 | 65,35 | 66,79 | 65,27 | 66,68 | 1,92% | 5.570,00 |
| 07.10.2024 | 65,82 | 66,24 | 65,13 | 65,42 | -0,69% | 1.067,00 |
| 04.10.2024 | 65,50 | 67,16 | 65,01 | 65,88 | 0,44% | 1.071,00 |
| 03.10.2024 | 65,42 | 65,92 | 65,00 | 65,59 | 0,07% | 150,00 |
| 02.10.2024 | 65,43 | 66,26 | 65,15 | 65,54 | -0,11% | 656,00 |
| 01.10.2024 | 66,82 | 67,50 | 65,53 | 65,62 | -1,70% | 681,00 |
| 30.09.2024 | 66,01 | 66,84 | 65,73 | 66,75 | 0,64% | 972,00 |
| 27.09.2024 | 66,57 | 67,22 | 66,14 | 66,33 | -0,21% | 670,00 |
| 26.09.2024 | 67,92 | 68,34 | 65,81 | 66,47 | -1,26% | 1.219,00 |
| 25.09.2024 | 67,36 | 68,06 | 65,23 | 67,31 | -0,81% | 815,00 |
| 24.09.2024 | 68,52 | 68,90 | 67,51 | 67,86 | -0,96% | 538,00 |
| 23.09.2024 | 68,30 | 68,88 | 67,95 | 68,52 | 0,97% | 192,00 |
| 20.09.2024 | 67,20 | 67,88 | 66,66 | 67,86 | 1,02% | - |
| 19.09.2024 | 67,53 | 68,33 | 67,05 | 67,18 | 0,94% | 992,00 |
| 18.09.2024 | 66,77 | 67,00 | 65,79 | 66,55 | -0,37% | 123,00 |
| 17.09.2024 | 66,58 | 67,61 | 66,17 | 66,80 | 0,38% | 979,00 |
| 16.09.2024 | 66,67 | 67,30 | 66,06 | 66,54 | -0,40% | 273,00 |
| 13.09.2024 | 66,60 | 67,72 | 66,41 | 66,81 | 0,66% | 438,00 |
| 12.09.2024 | 66,78 | 67,24 | 66,22 | 66,37 | -0,31% | 791,00 |
| 11.09.2024 | 63,92 | 66,98 | 63,75 | 66,58 | 3,44% | 321,00 |
| 10.09.2024 | 64,26 | 65,29 | 64,01 | 64,36 | -0,27% | 1.673,00 |
| 09.09.2024 | 65,43 | 66,65 | 64,46 | 64,54 | -1,21% | 1.921,00 |
| 06.09.2024 | 66,85 | 67,97 | 65,09 | 65,33 | -2,74% | 2.802,00 |
| 05.09.2024 | 67,96 | 68,18 | 66,78 | 67,17 | -1,02% | 1.120,00 |
| 04.09.2024 | 68,26 | 69,43 | 67,54 | 67,86 | -1,45% | 1.205,00 |
| 03.09.2024 | 71,26 | 72,56 | 68,71 | 68,86 | -3,67% | 1.344,00 |
| 02.09.2024 | 72,00 | 72,31 | 70,86 | 71,48 | 0,29% | 1.071,00 |
| 30.08.2024 | 73,21 | 74,40 | 70,55 | 71,27 | -0,91% | 3.451,00 |
| 29.08.2024 | 78,51 | 81,06 | 70,18 | 71,93 | -16,94% | 7.567,00 |
| 28.08.2024 | 87,06 | 88,25 | 85,81 | 86,60 | 0,08% | 846,00 |
| 27.08.2024 | 87,68 | 87,88 | 86,30 | 86,53 | -1,22% | 227,00 |
| 26.08.2024 | 88,53 | 89,50 | 86,91 | 87,59 | -0,96% | 215,00 |
| 23.08.2024 | 87,75 | 89,28 | 87,54 | 88,44 | 1,16% | 88,00 |
| 22.08.2024 | 87,84 | 89,76 | 87,21 | 87,43 | -0,42% | 56,00 |
| 21.08.2024 | 87,45 | 88,64 | 87,27 | 87,79 | 0,13% | 50,00 |
| 20.08.2024 | 88,54 | 89,26 | 87,21 | 87,68 | -0,71% | 496,00 |
| 19.08.2024 | 87,01 | 88,40 | 86,62 | 88,30 | 0,66% | 424,00 |
| 16.08.2024 | 87,18 | 87,84 | 85,85 | 87,72 | 0,72% | 120,00 |
| 15.08.2024 | 86,65 | 88,92 | 85,93 | 87,09 | 0,83% | 1.174,00 |
| 14.08.2024 | 84,26 | 86,43 | 82,90 | 86,37 | 2,32% | 115,00 |
| 13.08.2024 | 84,42 | 86,50 | 83,32 | 84,42 | 0,27% | 229,00 |
| 12.08.2024 | 82,93 | 84,40 | 81,33 | 84,19 | 1,64% | 87,00 |
| 09.08.2024 | 81,18 | 83,51 | 80,66 | 82,83 | 2,25% | 133,00 |
| 08.08.2024 | 78,30 | 81,77 | 77,87 | 81,00 | 3,18% | 162,00 |
| 07.08.2024 | 77,34 | 81,36 | 76,89 | 78,50 | 2,39% | 337,00 |
| 06.08.2024 | 77,00 | 77,30 | 75,14 | 76,67 | 1,40% | 1.249,00 |