151,300€
-0,83%
Echtzeit-Aktienkurs Okta
Bid:
Ask:
Aktienkurse zur Okta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 152,99 | 160,30 | 147,36 | 152,52 | 0,02% | 2.269,00 |
| 05.11.2026 | 168,05 | 168,50 | 149,66 | 152,49 | -9,68% | 4.045,00 |
| 04.11.2026 | 171,18 | 173,68 | 160,46 | 168,84 | 0,27% | 2.460,00 |
| 03.11.2026 | 164,63 | 170,07 | 161,34 | 168,39 | 2,02% | 5.763,00 |
| 02.11.2026 | 192,07 | 193,41 | 164,06 | 165,06 | -12,05% | 4.017,00 |
| 30.10.2026 | 195,28 | 198,77 | 181,64 | 187,68 | -0,17% | 3.007,00 |
| 28.10.2026 | 203,70 | 206,70 | 188,00 | 188,00 | -7,34% | 1.649,00 |
| 27.10.2026 | 197,00 | 204,65 | 194,88 | 202,90 | 2,66% | 2.887,00 |
| 26.10.2026 | 192,00 | 198,60 | 189,40 | 197,64 | 3,87% | 2.449,00 |
| 23.10.2026 | 178,68 | 191,50 | 178,68 | 190,28 | 6,30% | 855,00 |
| 22.10.2026 | 183,24 | 187,44 | 177,86 | 179,00 | -3,73% | 1.684,00 |
| 21.10.2026 | 175,98 | 187,24 | 170,54 | 185,94 | 7,64% | 2.877,00 |
| 20.10.2026 | 167,68 | 173,64 | 163,58 | 172,74 | 2,02% | 3.776,00 |
| 19.10.2026 | 170,00 | 172,74 | 168,50 | 169,32 | 2,00% | 3.443,00 |
| 16.10.2026 | 187,64 | 188,98 | 164,58 | 166,00 | -10,60% | 6.086,00 |
| 15.10.2026 | 185,04 | 187,40 | 180,02 | 185,68 | -2,14% | 11.222,00 |
| 14.10.2026 | 203,25 | 205,05 | 189,64 | 189,74 | -6,37% | 2.659,00 |
| 13.10.2026 | 202,95 | 208,00 | 199,00 | 202,65 | 0,00% | 2.551,00 |
| 12.10.2026 | 209,25 | 209,95 | 202,55 | 202,65 | -2,17% | 2.778,00 |
| 09.10.2026 | 198,36 | 207,35 | 196,78 | 207,15 | 5,87% | 2.386,00 |
| 08.10.2026 | 193,22 | 201,25 | 192,94 | 195,66 | 0,31% | 2.101,00 |
| 07.10.2026 | 195,62 | 197,42 | 193,00 | 195,06 | 0,89% | 2.850,00 |
| 06.10.2026 | 194,40 | 200,90 | 192,68 | 193,34 | -0,55% | 6.717,00 |
| 05.10.2026 | 189,02 | 195,84 | 187,98 | 194,40 | 3,46% | 4.152,00 |
| 02.10.2026 | 190,94 | 191,98 | 187,38 | 187,90 | -0,68% | 2.162,00 |
| 01.10.2026 | 187,48 | 190,10 | 183,48 | 189,18 | 2,26% | 1.468,00 |
| 30.09.2026 | 182,40 | 187,28 | 179,86 | 185,00 | 2,27% | 1.717,00 |
| 29.09.2026 | 178,04 | 182,58 | 177,32 | 180,90 | 1,64% | 1.081,00 |
| 28.09.2026 | 172,12 | 178,28 | 168,02 | 177,98 | 3,61% | 1.683,00 |
| 25.09.2026 | 183,50 | 183,50 | 171,30 | 171,78 | -5,67% | 3.475,00 |
| 24.09.2026 | 181,00 | 186,82 | 177,82 | 182,10 | 1,37% | 3.921,00 |
| 23.09.2026 | 173,58 | 180,30 | 172,02 | 179,64 | 4,55% | 3.315,00 |
| 22.09.2026 | 167,34 | 172,98 | 165,00 | 171,82 | 2,85% | 3.194,00 |
| 21.09.2026 | 160,00 | 167,06 | 158,70 | 167,06 | 5,52% | 1.959,00 |
| 18.09.2026 | 166,74 | 167,66 | 158,32 | 158,32 | -5,51% | 2.196,00 |
| 17.09.2026 | 164,76 | 167,68 | 159,60 | 167,56 | 2,06% | 3.033,00 |
| 16.09.2026 | 164,00 | 166,00 | 161,52 | 164,18 | -0,34% | 1.986,00 |
| 15.09.2026 | 162,58 | 166,38 | 158,58 | 164,74 | 0,84% | 2.096,00 |
| 14.09.2026 | 144,22 | 163,66 | 144,22 | 163,36 | 13,59% | 4.438,00 |
| 11.09.2026 | 146,14 | 150,74 | 143,50 | 143,82 | -2,59% | 919,00 |
| 10.09.2026 | 147,68 | 154,12 | 146,22 | 147,64 | -0,53% | 1.645,00 |
| 09.09.2026 | 143,78 | 148,58 | 143,78 | 148,42 | 3,07% | 517,00 |
| 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 |