68,840€
-0,26%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 67,00 | 69,38 | 67,00 | 69,00 | -0,03% | 110,00 |
| 06.03.2026 | 69,19 | 70,41 | 67,55 | 69,02 | 0,40% | 4.393,00 |
| 05.03.2026 | 63,33 | 69,32 | 61,04 | 68,75 | 11,63% | 5.724,00 |
| 04.03.2026 | 62,13 | 63,50 | 61,29 | 61,59 | -0,45% | 1.263,00 |
| 03.03.2026 | 62,69 | 63,34 | 60,67 | 61,87 | -2,20% | 1.082,00 |
| 02.03.2026 | 61,28 | 63,63 | 60,76 | 63,26 | 3,50% | 1.232,00 |
| 27.02.2026 | 63,18 | 63,58 | 60,40 | 61,12 | -3,87% | 1.769,00 |
| 26.02.2026 | 61,35 | 64,77 | 60,98 | 63,58 | 2,85% | 1.500,00 |
| 25.02.2026 | 60,30 | 61,82 | 59,77 | 61,82 | 2,23% | 454,00 |
| 24.02.2026 | 58,91 | 60,95 | 58,68 | 60,47 | 2,88% | 1.017,00 |
| 23.02.2026 | 62,24 | 63,53 | 58,54 | 58,78 | -6,71% | 2.069,00 |
| 20.02.2026 | 69,99 | 70,87 | 62,63 | 63,01 | -9,38% | 1.638,00 |
| 19.02.2026 | 70,46 | 70,62 | 68,56 | 69,53 | -1,18% | 315,00 |
| 18.02.2026 | 69,65 | 71,50 | 68,38 | 70,36 | 1,00% | 374,00 |
| 17.02.2026 | 72,78 | 73,87 | 68,39 | 69,66 | -4,86% | 1.830,00 |
| 16.02.2026 | 73,58 | 74,15 | 73,08 | 73,22 | -0,37% | 180,00 |
| 13.02.2026 | 71,45 | 74,11 | 71,28 | 73,49 | 2,72% | 1.224,00 |
| 12.02.2026 | 74,51 | 75,32 | 70,40 | 71,54 | -3,20% | 703,00 |
| 11.02.2026 | 74,49 | 75,44 | 72,55 | 73,91 | -0,67% | 336,00 |
| 10.02.2026 | 73,92 | 74,87 | 73,15 | 74,40 | 0,59% | 206,00 |
| 09.02.2026 | 73,23 | 74,73 | 72,39 | 73,96 | 0,86% | 1.829,00 |
| 06.02.2026 | 68,92 | 73,36 | 68,63 | 73,33 | 5,43% | 1.166,00 |
| 05.02.2026 | 70,98 | 72,25 | 69,33 | 69,55 | -1,68% | 1.404,00 |
| 04.02.2026 | 70,06 | 71,28 | 67,51 | 70,74 | 1,57% | 827,00 |
| 03.02.2026 | 75,03 | 75,39 | 67,87 | 69,65 | -5,88% | 2.607,00 |
| 02.02.2026 | 70,09 | 75,23 | 69,66 | 74,00 | 3,65% | 1.204,00 |
| 30.01.2026 | 71,21 | 72,59 | 70,89 | 71,39 | 0,80% | 1.001,00 |
| 29.01.2026 | 75,71 | 76,09 | 70,49 | 70,83 | -6,85% | 14.310,00 |
| 28.01.2026 | 76,94 | 77,50 | 75,55 | 76,03 | 0,11% | 268,00 |
| 27.01.2026 | 77,38 | 78,69 | 75,80 | 75,95 | -1,99% | 617,00 |
| 26.01.2026 | 76,87 | 77,51 | 75,76 | 77,50 | 1,05% | 1.213,00 |
| 23.01.2026 | 77,99 | 78,95 | 76,60 | 76,69 | -1,06% | 622,00 |
| 22.01.2026 | 76,32 | 78,19 | 75,96 | 77,51 | 2,33% | 353,00 |
| 21.01.2026 | 75,00 | 76,74 | 74,41 | 75,75 | 0,90% | 891,00 |
| 20.01.2026 | 75,80 | 77,87 | 74,67 | 75,07 | -1,47% | 171,00 |
| 19.01.2026 | 76,29 | 76,40 | 74,78 | 76,19 | -1,19% | 2.028,00 |
| 16.01.2026 | 79,53 | 79,92 | 76,98 | 77,11 | -3,13% | 555,00 |
| 15.01.2026 | 80,27 | 83,81 | 79,47 | 79,61 | -0,57% | 10.491,00 |
| 14.01.2026 | 80,63 | 83,40 | 79,50 | 80,07 | -1,05% | 1.072,00 |
| 13.01.2026 | 80,41 | 83,21 | 79,97 | 80,92 | 0,75% | 2.479,00 |
| 12.01.2026 | 77,96 | 80,96 | 77,96 | 80,32 | 1,06% | 579,00 |
| 09.01.2026 | 80,66 | 81,04 | 78,80 | 79,47 | -1,16% | 792,00 |
| 08.01.2026 | 79,86 | 80,71 | 79,25 | 80,41 | -0,03% | 647,00 |
| 07.01.2026 | 77,10 | 80,94 | 76,71 | 80,43 | 4,08% | 4.111,00 |
| 06.01.2026 | 74,98 | 77,71 | 74,52 | 77,28 | 3,32% | 795,00 |
| 05.01.2026 | 72,09 | 77,85 | 71,80 | 74,79 | 4,50% | 1.703,00 |
| 02.01.2026 | 73,62 | 74,90 | 71,13 | 71,57 | -4,21% | 1.286,00 |
| 30.12.2025 | 74,71 | 75,17 | 74,32 | 74,72 | -0,23% | 316,00 |
| 29.12.2025 | 75,19 | 75,59 | 74,40 | 74,89 | -1,12% | 1.660,00 |
| 23.12.2025 | 77,20 | 77,57 | 75,04 | 75,74 | -2,01% | 1.592,00 |
| 22.12.2025 | 77,37 | 78,26 | 76,17 | 77,29 | 0,12% | 5.119,00 |
| 19.12.2025 | 77,17 | 77,78 | 76,00 | 77,20 | 0,73% | 4.158,00 |
| 18.12.2025 | 75,68 | 77,40 | 75,53 | 76,64 | 1,52% | 3.253,00 |
| 17.12.2025 | 77,41 | 78,87 | 75,49 | 75,49 | -2,27% | 1.870,00 |
| 16.12.2025 | 74,45 | 77,47 | 74,11 | 77,25 | 2,32% | 1.418,00 |
| 15.12.2025 | 76,40 | 77,19 | 74,82 | 75,50 | -1,76% | 1.381,00 |
| 12.12.2025 | 77,08 | 77,97 | 76,60 | 76,85 | -0,24% | 924,00 |
| 11.12.2025 | 75,96 | 77,77 | 75,60 | 77,04 | 0,41% | 1.883,00 |
| 10.12.2025 | 75,64 | 77,16 | 74,92 | 76,72 | 1,52% | 1.176,00 |
| 09.12.2025 | 74,98 | 75,65 | 74,70 | 75,57 | 0,72% | 891,00 |
| 08.12.2025 | 73,78 | 75,96 | 73,50 | 75,03 | 1,94% | 2.043,00 |
| 05.12.2025 | 73,87 | 74,80 | 72,99 | 73,60 | -0,20% | 1.069,00 |
| 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 |