123,050€
0,87%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 123,63 | 124,68 | 122,08 | 123,28 | 1,06% | 479,00 |
| 30.07.2026 | 119,86 | 123,98 | 115,22 | 121,99 | 2,80% | 513,00 |
| 29.07.2026 | 118,88 | 122,59 | 118,08 | 118,67 | -0,72% | 553,00 |
| 28.07.2026 | 119,58 | 122,05 | 113,46 | 119,53 | -0,92% | 1.490,00 |
| 27.07.2026 | 123,28 | 124,86 | 120,53 | 120,64 | -0,51% | 830,00 |
| 24.07.2026 | 119,25 | 123,07 | 118,50 | 121,26 | 1,24% | 848,00 |
| 23.07.2026 | 119,34 | 122,04 | 117,76 | 119,78 | 0,07% | 526,00 |
| 22.07.2026 | 123,99 | 126,66 | 118,66 | 119,70 | -3,05% | 1.138,00 |
| 21.07.2026 | 131,00 | 131,38 | 121,47 | 123,47 | -5,40% | 1.130,00 |
| 20.07.2026 | 130,48 | 134,46 | 129,26 | 130,52 | 0,28% | 913,00 |
| 17.07.2026 | 125,50 | 133,96 | 123,00 | 130,15 | 0,53% | 1.096,00 |
| 16.07.2026 | 131,49 | 136,62 | 129,20 | 129,46 | -1,64% | 864,00 |
| 15.07.2026 | 135,97 | 139,04 | 129,57 | 131,62 | -2,78% | 2.248,00 |
| 14.07.2026 | 121,00 | 136,06 | 118,79 | 135,39 | 10,48% | 1.920,00 |
| 13.07.2026 | 120,50 | 124,28 | 117,73 | 122,55 | 0,43% | 1.799,00 |
| 10.07.2026 | 129,68 | 132,92 | 121,02 | 122,03 | -6,35% | 432,00 |
| 09.07.2026 | 129,09 | 130,58 | 124,02 | 130,30 | 1,33% | 436,00 |
| 08.07.2026 | 129,86 | 130,64 | 122,50 | 128,59 | -1,15% | 2.218,00 |
| 07.07.2026 | 130,13 | 134,05 | 126,98 | 130,09 | 0,63% | 3.187,00 |
| 06.07.2026 | 124,16 | 130,24 | 123,42 | 129,28 | 3,14% | 2.213,00 |
| 03.07.2026 | 124,54 | 126,00 | 124,14 | 125,35 | 1,29% | 680,00 |
| 02.07.2026 | 123,23 | 127,36 | 120,74 | 123,75 | -0,28% | 2.530,00 |
| 01.07.2026 | 119,31 | 125,50 | 118,56 | 124,10 | 4,01% | 2.635,00 |
| 30.06.2026 | 115,30 | 119,99 | 114,25 | 119,32 | 4,27% | 4.505,00 |
| 29.06.2026 | 110,58 | 114,95 | 109,22 | 114,43 | 4,87% | 1.791,00 |
| 26.06.2026 | 104,00 | 109,64 | 103,81 | 109,12 | 3,78% | 2.362,00 |
| 25.06.2026 | 104,98 | 108,36 | 102,68 | 105,15 | 0,67% | 8.563,00 |
| 24.06.2026 | 104,57 | 107,22 | 101,78 | 104,45 | 0,47% | 1.735,00 |
| 23.06.2026 | 100,00 | 104,98 | 100,00 | 103,96 | 2,53% | 332,00 |
| 22.06.2026 | 102,69 | 105,69 | 99,72 | 101,39 | -1,01% | 302,00 |
| 19.06.2026 | 102,36 | 102,82 | 102,33 | 102,42 | -0,58% | 2,00 |
| 18.06.2026 | 99,29 | 104,10 | 93,36 | 103,02 | 5,10% | 1.722,00 |
| 17.06.2026 | 100,52 | 100,77 | 97,93 | 98,03 | -3,07% | 665,00 |
| 16.06.2026 | 101,75 | 103,26 | 99,05 | 101,13 | -1,05% | 2.178,00 |
| 15.06.2026 | 102,00 | 103,64 | 98,94 | 102,20 | 1,28% | 3.658,00 |
| 12.06.2026 | 101,44 | 102,42 | 98,49 | 100,91 | -0,05% | 347,00 |
| 11.06.2026 | 99,25 | 101,87 | 98,10 | 100,96 | 1,12% | 629,00 |
| 10.06.2026 | 103,15 | 104,74 | 99,80 | 99,85 | -3,68% | 1.315,00 |
| 09.06.2026 | 101,90 | 106,30 | 99,17 | 103,66 | 2,30% | 1.860,00 |
| 08.06.2026 | 102,12 | 103,76 | 100,71 | 101,33 | -1,40% | 917,00 |
| 05.06.2026 | 104,48 | 107,50 | 102,25 | 102,77 | -3,85% | 2.928,00 |
| 04.06.2026 | 103,32 | 107,69 | 103,32 | 106,89 | -0,89% | 1.794,00 |
| 03.06.2026 | 115,50 | 115,98 | 107,14 | 107,85 | -7,58% | 5.152,00 |
| 02.06.2026 | 119,00 | 119,28 | 108,60 | 116,70 | -3,69% | 9.293,00 |
| 01.06.2026 | 106,50 | 121,45 | 106,02 | 121,17 | 14,41% | 6.722,00 |
| 29.05.2026 | 87,59 | 106,92 | 87,16 | 105,91 | 29,33% | 10.595,00 |
| 28.05.2026 | 78,52 | 82,90 | 77,56 | 81,89 | 6,41% | 1.767,00 |
| 27.05.2026 | 79,11 | 79,70 | 76,76 | 76,96 | -5,43% | 2.223,00 |
| 26.05.2026 | 79,77 | 82,87 | 78,02 | 81,38 | 1,53% | 2.043,00 |
| 25.05.2026 | 79,88 | 81,08 | 79,64 | 80,15 | 1,89% | 1.228,00 |
| 22.05.2026 | 77,60 | 78,89 | 76,90 | 78,66 | 2,09% | 1.668,00 |
| 21.05.2026 | 76,24 | 78,40 | 75,68 | 77,05 | 1,39% | 1.656,00 |
| 20.05.2026 | 73,97 | 76,03 | 72,17 | 75,99 | 2,90% | 1.474,00 |
| 19.05.2026 | 74,52 | 77,40 | 73,80 | 73,85 | -0,53% | 2.394,00 |
| 18.05.2026 | 70,61 | 74,93 | 70,37 | 74,24 | 4,36% | 6.433,00 |
| 15.05.2026 | 68,62 | 72,09 | 68,48 | 71,14 | 3,06% | 1.083,00 |
| 14.05.2026 | 67,08 | 70,58 | 66,43 | 69,02 | 2,97% | 1.759,00 |
| 13.05.2026 | 67,52 | 68,38 | 66,14 | 67,03 | -0,17% | 539,00 |
| 12.05.2026 | 69,11 | 70,29 | 66,51 | 67,15 | -3,31% | 1.306,00 |
| 11.05.2026 | 71,22 | 71,66 | 68,90 | 69,45 | -2,16% | 1.331,00 |
| 08.05.2026 | 68,59 | 71,26 | 66,76 | 70,98 | 2,64% | 1.693,00 |
| 07.05.2026 | 65,99 | 70,43 | 65,67 | 69,15 | 5,52% | 1.429,00 |
| 06.05.2026 | 66,52 | 66,60 | 64,45 | 65,54 | -1,33% | 2.975,00 |
| 05.05.2026 | 66,33 | 66,90 | 65,33 | 66,42 | 0,58% | 1.227,00 |
| 04.05.2026 | 64,51 | 66,50 | 64,01 | 66,04 | 5,28% | 443,00 |
| 30.04.2026 | 64,90 | 65,18 | 62,33 | 62,73 | -3,73% | 771,00 |
| 29.04.2026 | 65,43 | 65,47 | 63,55 | 65,16 | -0,02% | 277,00 |
| 28.04.2026 | 65,07 | 67,00 | 64,50 | 65,17 | 0,32% | 324,00 |
| 27.04.2026 | 64,86 | 65,29 | 63,77 | 64,97 | 0,80% | 470,00 |
| 24.04.2026 | 65,72 | 66,23 | 62,56 | 64,45 | -0,58% | 1.308,00 |
| 23.04.2026 | 66,80 | 66,80 | 63,48 | 64,83 | -3,58% | 1.202,00 |
| 22.04.2026 | 67,20 | 68,04 | 65,59 | 67,23 | 1,22% | 1.333,00 |
| 21.04.2026 | 64,95 | 67,85 | 64,85 | 66,42 | 3,44% | 970,00 |
| 20.04.2026 | 63,00 | 65,31 | 61,69 | 64,21 | 4,46% | 1.360,00 |
| 17.04.2026 | 61,36 | 62,31 | 60,26 | 61,47 | 1,33% | 1.231,00 |
| 16.04.2026 | 57,39 | 61,76 | 57,39 | 60,67 | 6,15% | 2.561,00 |
| 15.04.2026 | 54,37 | 57,32 | 54,16 | 57,15 | 5,18% | 2.576,00 |
| 14.04.2026 | 56,07 | 57,02 | 53,78 | 54,34 | -1,88% | 2.896,00 |
| 13.04.2026 | 53,73 | 55,91 | 53,43 | 55,38 | 3,34% | 2.596,00 |
| 10.04.2026 | 58,30 | 59,27 | 53,42 | 53,59 | -7,72% | 6.881,00 |
| 09.04.2026 | 65,39 | 65,81 | 58,01 | 58,07 | -11,47% | 6.071,00 |
| 08.04.2026 | 70,50 | 71,00 | 65,56 | 65,59 | -4,26% | 720,00 |
| 07.04.2026 | 69,15 | 70,22 | 67,63 | 68,51 | -1,44% | 2.583,00 |
| 02.04.2026 | 67,69 | 70,21 | 67,31 | 69,51 | 1,59% | 494,00 |
| 01.04.2026 | 68,39 | 69,26 | 66,58 | 68,43 | 0,46% | 1.401,00 |
| 31.03.2026 | 66,19 | 68,69 | 65,98 | 68,12 | 3,38% | 257,00 |
| 30.03.2026 | 63,84 | 67,70 | 63,58 | 65,89 | 4,08% | 1.667,00 |
| 27.03.2026 | 69,47 | 69,48 | 62,76 | 63,31 | -7,77% | 1.195,00 |
| 26.03.2026 | 67,33 | 70,11 | 66,89 | 68,64 | 1,71% | 456,00 |
| 25.03.2026 | 66,39 | 68,39 | 66,04 | 67,48 | 1,76% | 292,00 |
| 24.03.2026 | 70,11 | 70,34 | 65,83 | 66,31 | -5,43% | 897,00 |
| 23.03.2026 | 67,28 | 70,65 | 67,05 | 70,12 | 3,04% | 12.433,00 |
| 20.03.2026 | 69,60 | 69,94 | 67,88 | 68,05 | -2,29% | 264,00 |
| 19.03.2026 | 68,30 | 71,26 | 67,40 | 69,65 | 1,76% | 1.610,00 |
| 18.03.2026 | 68,49 | 68,78 | 67,47 | 68,44 | 0,47% | 10.459,00 |
| 17.03.2026 | 67,35 | 69,93 | 66,70 | 68,12 | 1,86% | 735,00 |
| 16.03.2026 | 70,76 | 71,00 | 66,88 | 66,88 | -2,80% | 1.465,00 |
| 13.03.2026 | 68,55 | 70,40 | 68,18 | 68,80 | -0,07% | 510,00 |
| 12.03.2026 | 69,58 | 71,36 | 68,35 | 68,85 | -1,11% | 335,00 |
| 11.03.2026 | 68,98 | 70,30 | 68,12 | 69,62 | 1,44% | 380,00 |