75,870$
2,96%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,50 | 77,26 | 74,37 | 75,43 | 2,36% | 655.921,00 |
| 20.11.2024 | 74,58 | 74,86 | 72,88 | 73,69 | -1,10% | 2.081.454,00 |
| 19.11.2024 | 72,11 | 74,65 | 71,84 | 74,51 | 2,24% | 2.230.990,00 |
| 18.11.2024 | 73,67 | 73,92 | 72,10 | 72,88 | -1,06% | 2.056.250,00 |
| 15.11.2024 | 76,46 | 76,49 | 73,11 | 73,66 | -4,25% | 1.950.174,00 |
| 14.11.2024 | 78,30 | 78,73 | 76,42 | 76,93 | -1,87% | 2.147.712,00 |
| 13.11.2024 | 78,06 | 80,71 | 78,04 | 78,40 | 0,24% | 2.206.166,00 |
| 12.11.2024 | 77,00 | 79,08 | 76,90 | 78,21 | -0,31% | 1.389.234,00 |
| 11.11.2024 | 77,01 | 78,61 | 77,01 | 78,45 | 2,21% | 1.427.834,00 |
| 08.11.2024 | 76,76 | 76,96 | 75,83 | 76,75 | -0,56% | 1.060.641,00 |
| 07.11.2024 | 76,68 | 77,67 | 76,41 | 77,18 | 0,74% | 1.485.628,00 |
| 06.11.2024 | 75,75 | 76,72 | 75,45 | 76,61 | 3,43% | 2.424.501,00 |
| 05.11.2024 | 73,11 | 74,42 | 72,41 | 74,07 | 1,12% | 1.466.391,00 |
| 04.11.2024 | 71,50 | 73,68 | 70,92 | 73,25 | 0,03% | 2.243.032,00 |
| 01.11.2024 | 72,03 | 73,53 | 71,77 | 73,23 | 1,86% | 1.306.766,00 |
| 31.10.2024 | 72,48 | 72,61 | 71,48 | 71,89 | -0,70% | 1.619.932,00 |
| 30.10.2024 | 73,77 | 74,56 | 72,31 | 72,40 | -1,91% | 1.133.713,00 |
| 29.10.2024 | 73,27 | 73,95 | 72,40 | 73,81 | 0,76% | 1.168.966,00 |
| 28.10.2024 | 72,87 | 73,46 | 72,65 | 73,25 | 1,40% | 1.474.610,00 |
| 25.10.2024 | 72,24 | 73,11 | 71,90 | 72,24 | 0,12% | 1.556.388,00 |
| 24.10.2024 | 72,50 | 72,84 | 71,94 | 72,15 | -0,01% | 1.846.755,00 |
| 23.10.2024 | 74,00 | 74,36 | 72,11 | 72,16 | -2,53% | 2.285.591,00 |
| 22.10.2024 | 73,76 | 74,33 | 73,60 | 74,03 | -0,01% | 1.061.077,00 |
| 21.10.2024 | 74,64 | 75,80 | 73,93 | 74,04 | -1,04% | 1.301.280,00 |
| 18.10.2024 | 74,51 | 75,08 | 74,02 | 74,82 | 0,50% | 2.044.122,00 |
| 17.10.2024 | 75,56 | 76,08 | 74,38 | 74,45 | -1,68% | 3.402.742,00 |
| 16.10.2024 | 78,65 | 78,91 | 75,36 | 75,72 | -3,73% | 4.043.035,00 |
| 15.10.2024 | 77,97 | 79,47 | 77,90 | 78,65 | 0,88% | 1.976.401,00 |
| 14.10.2024 | 77,71 | 78,21 | 77,13 | 77,96 | 0,80% | 1.110.293,00 |
| 11.10.2024 | 77,87 | 78,58 | 77,13 | 77,34 | -0,76% | 1.960.728,00 |
| 10.10.2024 | 76,53 | 78,48 | 76,51 | 77,93 | 1,84% | 1.930.235,00 |
| 09.10.2024 | 73,45 | 76,61 | 73,33 | 76,52 | 4,54% | 2.352.968,00 |
| 08.10.2024 | 71,92 | 73,31 | 71,92 | 73,20 | 1,94% | 990.629,00 |
| 07.10.2024 | 72,31 | 72,63 | 71,47 | 71,81 | -0,69% | 1.342.538,00 |
| 04.10.2024 | 73,29 | 73,29 | 71,76 | 72,31 | 0,28% | 1.495.121,00 |
| 03.10.2024 | 71,92 | 72,62 | 71,63 | 72,11 | -0,39% | 1.079.238,00 |
| 02.10.2024 | 72,62 | 73,21 | 72,27 | 72,39 | -0,28% | 1.667.555,00 |
| 01.10.2024 | 74,62 | 74,70 | 72,47 | 72,59 | -2,35% | 1.225.812,00 |
| 30.09.2024 | 73,84 | 74,49 | 73,65 | 74,34 | 0,47% | 1.844.467,00 |
| 27.09.2024 | 74,82 | 75,18 | 73,78 | 73,99 | -0,39% | 1.796.826,00 |
| 26.09.2024 | 75,54 | 75,69 | 73,53 | 74,28 | -0,77% | 1.953.297,00 |
| 25.09.2024 | 74,86 | 75,68 | 74,53 | 74,86 | -1,27% | 1.856.612,00 |
| 24.09.2024 | 76,02 | 76,54 | 75,36 | 75,82 | -0,47% | 1.043.403,00 |
| 23.09.2024 | 76,07 | 76,59 | 75,58 | 76,18 | 0,57% | 2.297.990,00 |
| 20.09.2024 | 74,87 | 75,81 | 74,32 | 75,75 | 0,97% | 3.812.954,00 |
| 19.09.2024 | 75,61 | 76,15 | 74,82 | 75,02 | 1,53% | 1.725.975,00 |
| 18.09.2024 | 74,25 | 74,60 | 73,44 | 73,89 | -0,43% | 1.816.764,00 |
| 17.09.2024 | 74,81 | 74,94 | 73,81 | 74,21 | 0,24% | 2.521.970,00 |
| 16.09.2024 | 74,01 | 74,93 | 73,47 | 74,03 | -0,04% | 1.632.331,00 |
| 13.09.2024 | 73,75 | 75,09 | 73,58 | 74,06 | 0,75% | 1.495.980,00 |
| 12.09.2024 | 73,53 | 74,29 | 73,07 | 73,51 | 0,18% | 1.738.231,00 |
| 11.09.2024 | 70,89 | 73,81 | 70,81 | 73,38 | 3,35% | 1.858.602,00 |
| 10.09.2024 | 71,60 | 71,70 | 70,56 | 71,00 | -0,34% | 2.873.932,00 |
| 09.09.2024 | 72,69 | 73,14 | 71,18 | 71,24 | -1,67% | 2.998.481,00 |
| 06.09.2024 | 74,99 | 75,34 | 72,12 | 72,45 | -3,03% | 2.462.914,00 |
| 05.09.2024 | 74,92 | 75,69 | 74,12 | 74,71 | -0,73% | 2.093.529,00 |
| 04.09.2024 | 74,95 | 76,93 | 74,30 | 75,26 | -1,03% | 2.398.332,00 |
| 03.09.2024 | 78,58 | 80,24 | 75,81 | 76,04 | -3,42% | 3.399.103,00 |
| 30.08.2024 | 80,06 | 80,82 | 78,05 | 78,73 | -0,98% | 4.434.201,00 |
| 29.08.2024 | 83,01 | 83,88 | 77,64 | 79,51 | -17,64% | 14.443.309,00 |
| 28.08.2024 | 96,89 | 98,26 | 95,36 | 96,54 | -0,45% | 3.610.184,00 |
| 27.08.2024 | 97,21 | 97,78 | 96,33 | 96,98 | -0,83% | 1.805.833,00 |
| 26.08.2024 | 99,28 | 99,91 | 97,11 | 97,79 | -1,23% | 1.534.651,00 |
| 23.08.2024 | 98,00 | 99,50 | 97,31 | 99,01 | 1,94% | 1.039.357,00 |
| 22.08.2024 | 98,90 | 99,64 | 96,81 | 97,13 | -0,82% | 1.380.123,00 |
| 21.08.2024 | 98,49 | 98,62 | 97,38 | 97,93 | 0,33% | 844.720,00 |
| 20.08.2024 | 97,93 | 99,12 | 96,88 | 97,61 | -0,33% | 977.615,00 |
| 19.08.2024 | 96,96 | 97,93 | 95,56 | 97,93 | 1,28% | 1.084.797,00 |
| 16.08.2024 | 95,20 | 96,84 | 94,32 | 96,69 | 1,27% | 1.763.789,00 |
| 15.08.2024 | 96,50 | 97,54 | 95,40 | 95,48 | 0,42% | 1.137.605,00 |
| 14.08.2024 | 93,25 | 95,21 | 92,01 | 95,08 | 2,43% | 1.621.719,00 |
| 13.08.2024 | 92,02 | 94,82 | 91,00 | 92,82 | 0,87% | 1.565.839,00 |
| 12.08.2024 | 90,36 | 92,25 | 88,70 | 92,02 | 1,84% | 1.310.457,00 |
| 09.08.2024 | 88,77 | 91,24 | 88,77 | 90,36 | 1,85% | 2.163.991,00 |
| 08.08.2024 | 86,64 | 89,24 | 86,00 | 88,72 | 3,46% | 1.186.398,00 |
| 07.08.2024 | 85,83 | 88,90 | 85,67 | 85,75 | 2,29% | 1.730.486,00 |
| 06.08.2024 | 84,08 | 84,30 | 82,08 | 83,83 | 1,18% | 2.780.915,00 |
| 05.08.2024 | 80,59 | 84,99 | 79,68 | 82,85 | -4,43% | 2.249.383,00 |
| 02.08.2024 | 88,97 | 89,65 | 86,02 | 86,69 | -5,21% | 2.180.205,00 |
| 01.08.2024 | 94,32 | 94,40 | 90,41 | 91,45 | -2,63% | 1.059.667,00 |
| 31.07.2024 | 93,68 | 94,86 | 92,35 | 93,92 | 1,16% | 639.708,00 |
| 30.07.2024 | 94,71 | 95,29 | 91,70 | 92,84 | -1,48% | 720.795,00 |
| 29.07.2024 | 93,90 | 94,56 | 92,30 | 94,23 | 0,80% | 1.080.672,00 |
| 26.07.2024 | 94,36 | 95,18 | 91,89 | 93,48 | 0,38% | 1.321.774,00 |
| 25.07.2024 | 92,75 | 95,06 | 90,92 | 93,13 | 0,47% | 1.462.405,00 |
| 24.07.2024 | 94,76 | 96,30 | 92,42 | 92,69 | -3,50% | 1.518.880,00 |
| 23.07.2024 | 95,00 | 97,24 | 94,79 | 96,05 | 1,08% | 1.121.056,00 |
| 22.07.2024 | 94,94 | 96,99 | 94,00 | 95,02 | 1,05% | 1.248.529,00 |
| 19.07.2024 | 94,53 | 94,73 | 92,64 | 94,03 | 0,12% | 1.412.036,00 |
| 18.07.2024 | 96,75 | 96,76 | 93,26 | 93,92 | -2,36% | 1.712.400,00 |
| 17.07.2024 | 99,04 | 99,42 | 95,90 | 96,19 | -4,18% | 1.718.871,00 |
| 16.07.2024 | 99,40 | 100,73 | 98,26 | 100,39 | 1,96% | 1.766.785,00 |
| 15.07.2024 | 97,00 | 99,24 | 96,28 | 98,46 | 2,48% | 1.441.069,00 |
| 12.07.2024 | 93,19 | 96,42 | 92,82 | 96,08 | 3,06% | 1.603.302,00 |
| 11.07.2024 | 93,88 | 95,87 | 92,84 | 93,23 | 0,47% | 962.858,00 |
| 10.07.2024 | 95,00 | 95,00 | 91,14 | 92,79 | -1,95% | 1.438.898,00 |
| 09.07.2024 | 98,00 | 98,32 | 91,60 | 94,64 | -3,48% | 2.109.646,00 |
| 08.07.2024 | 96,14 | 98,25 | 95,77 | 98,05 | 1,76% | 1.999.826,00 |
| 05.07.2024 | 93,08 | 96,55 | 92,79 | 96,35 | 2,73% | 1.239.114,00 |
| 03.07.2024 | 94,01 | 94,77 | 93,41 | 93,79 | 0,19% | 563.728,00 |