97,265€
-2,40%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 90,65 | 90,98 | 88,42 | 90,84 | 0,21% | 1.121,00 |
| 03.02.2025 | 90,37 | 91,77 | 88,50 | 90,65 | -0,23% | 6.835,00 |
| 31.01.2025 | 91,64 | 92,43 | 90,42 | 90,85 | 0,82% | 1.002,00 |
| 30.01.2025 | 90,71 | 91,96 | 89,96 | 90,12 | -0,27% | 818,00 |
| 29.01.2025 | 91,16 | 92,31 | 89,21 | 90,36 | -0,65% | 3.295,00 |
| 28.01.2025 | 87,01 | 92,09 | 86,50 | 90,95 | 5,11% | 3.289,00 |
| 27.01.2025 | 82,95 | 86,87 | 80,41 | 86,53 | 2,19% | 4.433,00 |
| 24.01.2025 | 84,07 | 86,63 | 83,51 | 84,68 | 0,17% | 823,00 |
| 23.01.2025 | 84,95 | 85,62 | 82,98 | 84,53 | -0,77% | 3.139,00 |
| 22.01.2025 | 86,13 | 86,89 | 84,83 | 85,19 | -0,79% | 2.198,00 |
| 21.01.2025 | 84,25 | 86,07 | 84,25 | 85,87 | 1,92% | 199,00 |
| 20.01.2025 | 84,60 | 84,99 | 84,01 | 84,25 | -0,85% | 290,00 |
| 17.01.2025 | 83,30 | 85,20 | 82,77 | 84,97 | 2,19% | 1.605,00 |
| 16.01.2025 | 82,04 | 83,65 | 81,49 | 83,15 | 1,71% | 583,00 |
| 15.01.2025 | 80,86 | 82,62 | 80,12 | 81,75 | 1,49% | 713,00 |
| 14.01.2025 | 81,41 | 82,27 | 80,24 | 80,55 | -1,53% | 301,00 |
| 13.01.2025 | 82,12 | 82,53 | 79,66 | 81,80 | -0,70% | 2.140,00 |
| 10.01.2025 | 82,61 | 83,49 | 80,67 | 82,38 | -0,33% | 2.995,00 |
| 09.01.2025 | 82,67 | 82,99 | 82,28 | 82,65 | -0,22% | 245,00 |
| 08.01.2025 | 82,65 | 82,97 | 80,55 | 82,84 | 1,17% | 1.749,00 |
| 07.01.2025 | 81,46 | 83,51 | 80,09 | 81,88 | 0,86% | 2.498,00 |
| 06.01.2025 | 78,43 | 82,71 | 78,04 | 81,18 | 3,57% | 1.155,00 |
| 03.01.2025 | 77,42 | 78,52 | 76,07 | 78,38 | 2,04% | 1.922,00 |
| 02.01.2025 | 76,30 | 78,02 | 75,65 | 76,81 | -0,13% | 1.991,00 |
| 30.12.2024 | 77,70 | 78,33 | 76,90 | 76,91 | -1,86% | 3.824,00 |
| 27.12.2024 | 80,11 | 80,22 | 76,64 | 78,37 | -2,39% | 3.843,00 |
| 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 |