207,350€
5,63%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 197,01 | 205,70 | 196,30 | 205,68 | 5,09% | 2.349,00 |
| 08.10.2026 | 194,63 | 201,43 | 192,80 | 195,71 | 0,39% | 2.071,00 |
| 07.10.2026 | 195,46 | 197,22 | 192,69 | 194,94 | 0,47% | 2.850,00 |
| 06.10.2026 | 195,52 | 201,08 | 192,49 | 194,03 | -0,13% | 6.717,00 |
| 05.10.2026 | 189,31 | 195,87 | 187,98 | 194,29 | 3,41% | 4.152,00 |
| 02.10.2026 | 190,08 | 192,40 | 186,98 | 187,88 | -0,81% | 2.162,00 |
| 01.10.2026 | 187,30 | 190,17 | 181,90 | 189,41 | 2,33% | 1.453,00 |
| 30.09.2026 | 181,56 | 187,28 | 180,36 | 185,10 | 2,44% | 1.635,00 |
| 29.09.2026 | 177,17 | 183,42 | 177,00 | 180,69 | 1,60% | 1.081,00 |
| 28.09.2026 | 171,74 | 178,84 | 167,63 | 177,84 | 3,54% | 1.683,00 |
| 25.09.2026 | 182,38 | 183,30 | 171,30 | 171,76 | -5,44% | 3.475,00 |
| 24.09.2026 | 180,28 | 186,74 | 177,22 | 181,64 | 0,15% | 3.921,00 |
| 23.09.2026 | 172,70 | 181,90 | 172,02 | 181,36 | 5,68% | 3.315,00 |
| 22.09.2026 | 167,28 | 173,11 | 164,58 | 171,61 | 3,09% | 3.184,00 |
| 21.09.2026 | 160,00 | 167,57 | 158,70 | 166,46 | 4,48% | 1.959,00 |
| 18.09.2026 | 166,53 | 167,66 | 159,02 | 159,32 | -4,34% | 2.151,00 |
| 17.09.2026 | 165,50 | 167,78 | 159,51 | 166,54 | 1,05% | 3.033,00 |
| 16.09.2026 | 164,49 | 166,02 | 161,05 | 164,81 | -0,05% | 1.971,00 |
| 15.09.2026 | 160,98 | 166,38 | 158,57 | 164,89 | 0,79% | 2.096,00 |
| 14.09.2026 | 146,00 | 164,05 | 145,00 | 163,60 | 13,64% | 4.438,00 |
| 11.09.2026 | 147,10 | 150,74 | 143,31 | 143,96 | -2,78% | 919,00 |
| 10.09.2026 | 148,40 | 154,42 | 146,08 | 148,08 | -0,05% | 1.551,00 |
| 09.09.2026 | 144,48 | 149,06 | 143,78 | 148,16 | 2,89% | 334,00 |
| 08.09.2026 | 149,94 | 149,94 | 143,00 | 144,00 | -3,67% | 1.434,00 |
| 07.09.2026 | 148,10 | 150,48 | 147,02 | 149,48 | 1,94% | 1.496,00 |
| 04.09.2026 | 147,82 | 148,96 | 143,54 | 146,64 | 0,95% | 3.757,00 |
| 03.09.2026 | 140,08 | 145,42 | 139,52 | 145,26 | 3,70% | 1.034,00 |
| 02.09.2026 | 142,74 | 146,52 | 136,56 | 140,08 | -2,52% | 1.438,00 |
| 01.09.2026 | 149,96 | 149,98 | 139,78 | 143,70 | -3,65% | 1.438,00 |
| 31.08.2026 | 144,12 | 149,68 | 142,10 | 149,14 | 3,38% | 1.391,00 |
| 28.08.2026 | 147,50 | 149,50 | 144,26 | 144,26 | -3,47% | 1.280,00 |
| 27.08.2026 | 140,02 | 149,46 | 135,50 | 149,44 | 29,25% | 9.013,00 |
| 26.08.2026 | 111,04 | 116,38 | 110,54 | 115,62 | 3,75% | 533,00 |
| 25.08.2026 | 113,38 | 114,04 | 110,90 | 111,44 | -0,50% | 683,00 |
| 24.08.2026 | 114,54 | 117,22 | 111,48 | 112,00 | -2,88% | 866,00 |
| 21.08.2026 | 115,52 | 117,66 | 112,82 | 115,32 | 0,68% | 881,00 |
| 20.08.2026 | 121,68 | 124,78 | 114,28 | 114,54 | -5,96% | 938,00 |
| 19.08.2026 | 123,04 | 125,56 | 117,60 | 121,80 | -2,73% | 1.835,00 |
| 18.08.2026 | 122,24 | 125,40 | 121,86 | 125,22 | 1,47% | 449,00 |
| 17.08.2026 | 127,68 | 131,22 | 123,40 | 123,40 | -3,22% | 2.703,00 |
| 14.08.2026 | 135,48 | 135,56 | 127,20 | 127,50 | -5,56% | 1.673,00 |
| 13.08.2026 | 128,72 | 135,00 | 127,00 | 135,00 | 5,97% | 1.275,00 |
| 12.08.2026 | 131,00 | 132,00 | 127,24 | 127,40 | -2,52% | 875,00 |
| 11.08.2026 | 131,36 | 131,36 | 127,32 | 130,70 | -0,05% | 1.006,00 |
| 10.08.2026 | 128,16 | 132,34 | 126,52 | 130,76 | 2,46% | 2.370,00 |
| 07.08.2026 | 124,18 | 129,40 | 124,18 | 127,62 | 2,75% | 2.468,00 |
| 06.08.2026 | 126,54 | 127,76 | 122,66 | 124,20 | -3,27% | 3.293,00 |
| 05.08.2026 | 128,36 | 131,04 | 128,36 | 128,40 | -0,08% | 527,00 |
| 04.08.2026 | 122,98 | 128,50 | 121,50 | 128,50 | 4,05% | 1.217,00 |
| 03.08.2026 | 123,52 | 128,68 | 123,32 | 123,50 | 0,37% | 1.414,00 |
| 31.07.2026 | 124,08 | 124,68 | 121,04 | 123,04 | 2,35% | 964,00 |
| 30.07.2026 | 120,46 | 123,98 | 115,22 | 120,22 | 1,04% | 513,00 |
| 29.07.2026 | 118,44 | 121,28 | 118,08 | 118,98 | -0,88% | 561,00 |
| 28.07.2026 | 120,06 | 121,80 | 113,46 | 120,04 | -1,12% | 1.490,00 |
| 27.07.2026 | 123,82 | 124,86 | 121,10 | 121,40 | 0,33% | 830,00 |
| 24.07.2026 | 118,66 | 123,02 | 118,50 | 121,00 | 1,32% | 848,00 |
| 23.07.2026 | 120,04 | 121,60 | 118,06 | 119,42 | 0,50% | 526,00 |
| 22.07.2026 | 124,52 | 126,66 | 118,82 | 118,82 | -3,91% | 1.138,00 |
| 21.07.2026 | 131,00 | 131,38 | 122,76 | 123,66 | -5,10% | 1.130,00 |
| 20.07.2026 | 131,00 | 133,90 | 129,00 | 130,30 | 0,35% | 913,00 |
| 17.07.2026 | 128,00 | 133,96 | 123,00 | 129,84 | 0,65% | 1.096,00 |
| 16.07.2026 | 131,02 | 136,62 | 129,00 | 129,00 | -2,14% | 874,00 |
| 15.07.2026 | 135,22 | 139,04 | 129,74 | 131,82 | -2,66% | 2.298,00 |
| 14.07.2026 | 121,00 | 135,82 | 119,20 | 135,42 | 11,64% | 1.920,00 |
| 13.07.2026 | 118,00 | 123,28 | 118,00 | 121,30 | -0,05% | 1.799,00 |
| 10.07.2026 | 132,76 | 132,92 | 121,36 | 121,36 | -6,86% | 432,00 |
| 09.07.2026 | 129,74 | 130,30 | 124,16 | 130,30 | 1,29% | 436,00 |
| 08.07.2026 | 129,30 | 129,92 | 122,50 | 128,64 | -2,83% | 2.552,00 |
| 07.07.2026 | 129,82 | 133,72 | 126,98 | 132,38 | 2,62% | 3.187,00 |
| 06.07.2026 | 124,90 | 130,24 | 123,42 | 129,00 | 2,89% | 2.213,00 |
| 03.07.2026 | 124,98 | 126,00 | 124,14 | 125,38 | 1,52% | 784,00 |
| 02.07.2026 | 122,38 | 127,36 | 121,20 | 123,50 | -0,53% | 2.530,00 |
| 01.07.2026 | 118,70 | 125,36 | 118,56 | 124,16 | 3,93% | 2.635,00 |
| 30.06.2026 | 114,54 | 119,90 | 114,32 | 119,46 | 5,03% | 4.505,00 |
| 29.06.2026 | 110,02 | 114,92 | 109,96 | 113,74 | 4,20% | 1.791,00 |
| 26.06.2026 | 103,32 | 109,32 | 103,04 | 109,16 | 4,08% | 2.362,00 |
| 25.06.2026 | 105,00 | 108,32 | 103,90 | 104,88 | 0,46% | 8.698,00 |
| 24.06.2026 | 104,04 | 106,98 | 102,80 | 104,40 | 0,52% | 1.735,00 |
| 23.06.2026 | 100,00 | 103,86 | 100,00 | 103,86 | 3,49% | 332,00 |
| 22.06.2026 | 105,20 | 105,32 | 100,00 | 100,36 | -0,52% | 302,00 |
| 19.06.2026 | 102,82 | 105,00 | 100,88 | 100,88 | -1,06% | 18,00 |
| 18.06.2026 | 98,69 | 102,98 | 94,15 | 101,96 | 3,84% | 1.734,00 |
| 17.06.2026 | 100,98 | 101,08 | 98,19 | 98,19 | -3,05% | 665,00 |
| 16.06.2026 | 101,32 | 103,14 | 98,43 | 101,28 | -0,14% | 2.178,00 |
| 15.06.2026 | 103,00 | 103,14 | 99,57 | 101,42 | 0,10% | 3.658,00 |
| 12.06.2026 | 101,90 | 102,02 | 99,25 | 101,32 | 0,38% | 347,00 |
| 11.06.2026 | 98,59 | 102,00 | 98,10 | 100,94 | 1,59% | 629,00 |
| 10.06.2026 | 102,00 | 103,20 | 99,36 | 99,36 | -3,65% | 1.365,00 |
| 09.06.2026 | 101,24 | 106,34 | 99,17 | 103,12 | 1,36% | 1.905,00 |
| 08.06.2026 | 102,12 | 103,76 | 100,70 | 101,74 | -0,84% | 917,00 |
| 05.06.2026 | 103,98 | 107,50 | 102,30 | 102,60 | -3,66% | 2.928,00 |
| 04.06.2026 | 103,00 | 107,36 | 102,02 | 106,50 | -1,06% | 1.794,00 |
| 03.06.2026 | 115,00 | 115,98 | 107,42 | 107,64 | -7,76% | 5.162,00 |
| 02.06.2026 | 118,66 | 119,00 | 108,92 | 116,70 | -4,22% | 9.305,00 |
| 01.06.2026 | 106,80 | 122,02 | 106,02 | 121,84 | 14,90% | 6.854,00 |
| 29.05.2026 | 87,23 | 106,92 | 87,16 | 106,04 | 30,61% | 11.105,00 |
| 28.05.2026 | 78,94 | 82,65 | 77,68 | 81,19 | 5,41% | 1.932,00 |
| 27.05.2026 | 78,68 | 79,70 | 76,76 | 77,02 | -5,11% | 2.275,00 |
| 26.05.2026 | 80,17 | 82,41 | 78,86 | 81,17 | 0,78% | 2.043,00 |
| 25.05.2026 | 79,79 | 81,08 | 79,64 | 80,54 | 1,17% | 1.253,00 |