85,820$
-0,60%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 85,58 | 87,98 | 84,61 | 85,91 | -0,50% | 364.027,00 |
| 03.12.2025 | 75,60 | 87,00 | 75,05 | 86,34 | 5,46% | 9.263.448,00 |
| 02.12.2025 | 81,67 | 82,50 | 80,69 | 81,87 | 1,53% | 8.330.770,00 |
| 01.12.2025 | 79,98 | 81,17 | 79,20 | 80,64 | 0,39% | 4.125.760,00 |
| 28.11.2025 | 80,75 | 80,88 | 80,02 | 80,33 | -0,29% | 1.643.404,00 |
| 26.11.2025 | 81,16 | 81,24 | 80,16 | 80,56 | -0,74% | 1.889.510,00 |
| 25.11.2025 | 79,04 | 81,72 | 78,50 | 81,16 | 2,54% | 1.956.999,00 |
| 24.11.2025 | 79,14 | 80,07 | 78,05 | 79,15 | 0,60% | 2.910.069,00 |
| 21.11.2025 | 78,35 | 79,48 | 76,35 | 78,68 | 0,46% | 1.937.869,00 |
| 20.11.2025 | 81,46 | 81,89 | 78,11 | 78,32 | -2,21% | 2.032.900,00 |
| 19.11.2025 | 80,75 | 81,15 | 79,25 | 80,09 | -1,16% | 1.593.742,00 |
| 18.11.2025 | 81,14 | 82,15 | 80,54 | 81,03 | -0,05% | 2.109.106,00 |
| 17.11.2025 | 83,51 | 83,72 | 80,36 | 81,07 | -3,42% | 2.460.597,00 |
| 14.11.2025 | 82,69 | 84,29 | 81,20 | 83,94 | 0,21% | 1.626.535,00 |
| 13.11.2025 | 84,01 | 85,10 | 83,63 | 83,76 | -1,10% | 1.923.224,00 |
| 12.11.2025 | 85,71 | 86,38 | 83,63 | 84,69 | -1,04% | 1.766.398,00 |
| 11.11.2025 | 85,34 | 86,87 | 85,26 | 85,58 | -0,18% | 1.253.882,00 |
| 10.11.2025 | 85,83 | 86,52 | 84,98 | 85,74 | 0,62% | 1.408.032,00 |
| 07.11.2025 | 85,13 | 85,55 | 83,06 | 85,21 | -0,77% | 2.222.119,00 |
| 06.11.2025 | 87,13 | 87,82 | 84,59 | 85,87 | -1,45% | 1.566.528,00 |
| 05.11.2025 | 87,28 | 87,96 | 86,43 | 87,13 | 0,18% | 1.515.835,00 |
| 04.11.2025 | 88,96 | 90,26 | 86,84 | 86,97 | -4,51% | 1.661.273,00 |
| 03.11.2025 | 91,83 | 92,50 | 89,62 | 91,08 | -0,49% | 1.964.410,00 |
| 31.10.2025 | 88,40 | 91,60 | 88,25 | 91,53 | 4,12% | 3.045.324,00 |
| 30.10.2025 | 87,02 | 89,88 | 86,90 | 87,91 | 0,30% | 1.580.133,00 |
| 29.10.2025 | 89,26 | 89,28 | 87,08 | 87,65 | -1,86% | 1.701.131,00 |
| 28.10.2025 | 90,25 | 90,98 | 89,18 | 89,31 | -0,78% | 1.393.507,00 |
| 27.10.2025 | 90,00 | 90,60 | 89,25 | 90,01 | 1,06% | 1.447.680,00 |
| 24.10.2025 | 89,00 | 89,81 | 88,66 | 89,07 | 0,59% | 1.440.243,00 |
| 23.10.2025 | 86,99 | 88,64 | 86,71 | 88,55 | 1,73% | 1.678.789,00 |
| 22.10.2025 | 88,66 | 88,95 | 86,66 | 87,04 | -2,69% | 2.055.073,00 |
| 21.10.2025 | 88,25 | 89,95 | 87,95 | 89,45 | 1,28% | 1.773.679,00 |
| 20.10.2025 | 88,31 | 89,33 | 88,05 | 88,32 | 1,02% | 1.869.530,00 |
| 17.10.2025 | 87,00 | 87,80 | 86,25 | 87,43 | -0,32% | 1.613.497,00 |
| 16.10.2025 | 88,76 | 90,19 | 87,13 | 87,71 | -0,72% | 1.625.886,00 |
| 15.10.2025 | 89,60 | 89,95 | 87,58 | 88,35 | -0,82% | 1.819.760,00 |
| 14.10.2025 | 88,70 | 90,05 | 87,61 | 89,08 | -1,18% | 1.890.645,00 |
| 13.10.2025 | 90,00 | 90,69 | 88,94 | 90,14 | 0,88% | 2.014.903,00 |
| 10.10.2025 | 93,21 | 93,44 | 88,55 | 89,35 | -4,58% | 3.516.140,00 |
| 09.10.2025 | 93,25 | 94,40 | 90,98 | 93,64 | 1,09% | 2.240.316,00 |
| 08.10.2025 | 91,65 | 93,31 | 90,95 | 92,63 | 1,91% | 1.753.312,00 |
| 07.10.2025 | 94,18 | 94,58 | 90,07 | 90,89 | -3,01% | 2.475.942,00 |
| 06.10.2025 | 93,65 | 96,37 | 90,58 | 93,71 | 0,44% | 3.401.163,00 |
| 03.10.2025 | 95,01 | 95,28 | 93,00 | 93,30 | -1,71% | 203.333,00 |
| 02.10.2025 | 92,00 | 95,49 | 91,77 | 94,92 | 3,52% | 3.439.299,00 |
| 01.10.2025 | 91,38 | 92,95 | 90,78 | 91,69 | -0,01% | 1.875.905,00 |
| 30.09.2025 | 94,09 | 94,09 | 90,40 | 91,70 | -2,30% | 2.344.972,00 |
| 29.09.2025 | 92,00 | 94,71 | 91,85 | 93,86 | 2,96% | 2.833.813,00 |
| 26.09.2025 | 90,76 | 91,69 | 89,60 | 91,16 | -0,03% | 2.409.889,00 |
| 25.09.2025 | 89,46 | 91,45 | 88,90 | 91,19 | 1,47% | 2.790.889,00 |
| 24.09.2025 | 92,30 | 93,80 | 89,82 | 89,87 | -2,53% | 3.138.985,00 |
| 23.09.2025 | 92,40 | 94,20 | 91,87 | 92,20 | -0,19% | 2.151.660,00 |
| 22.09.2025 | 92,60 | 94,35 | 91,40 | 92,38 | -1,06% | 2.512.511,00 |
| 19.09.2025 | 94,00 | 94,15 | 92,02 | 93,37 | -0,25% | 5.822.768,00 |
| 18.09.2025 | 90,94 | 94,00 | 90,60 | 93,60 | 4,00% | 3.138.096,00 |
| 17.09.2025 | 90,13 | 91,73 | 88,90 | 90,00 | 0,09% | 2.517.940,00 |
| 16.09.2025 | 90,86 | 91,00 | 89,29 | 89,92 | -1,09% | 2.252.536,00 |
| 15.09.2025 | 90,80 | 91,81 | 89,92 | 90,91 | 0,63% | 1.700.428,00 |
| 12.09.2025 | 91,96 | 92,47 | 90,25 | 90,34 | -1,76% | 1.810.701,00 |
| 11.09.2025 | 90,78 | 92,14 | 89,78 | 91,96 | 1,94% | 2.193.744,00 |
| 10.09.2025 | 93,97 | 94,34 | 89,65 | 90,21 | -3,88% | 2.899.099,00 |
| 09.09.2025 | 92,31 | 93,95 | 91,88 | 93,85 | 1,26% | 3.059.179,00 |
| 08.09.2025 | 91,17 | 92,73 | 90,81 | 92,68 | 1,31% | 2.351.081,00 |
| 05.09.2025 | 90,29 | 91,95 | 90,03 | 91,48 | 1,94% | 3.279.828,00 |
| 04.09.2025 | 89,38 | 90,85 | 88,28 | 89,74 | -0,09% | 2.893.787,00 |
| 03.09.2025 | 89,59 | 90,25 | 88,17 | 89,82 | 0,36% | 3.390.345,00 |
| 02.09.2025 | 91,19 | 91,64 | 88,46 | 89,50 | -3,52% | 4.962.451,00 |
| 29.08.2025 | 92,59 | 95,66 | 90,65 | 92,77 | 0,19% | 8.811.231,00 |
| 28.08.2025 | 91,94 | 93,98 | 90,46 | 92,59 | -0,47% | 7.061.644,00 |
| 27.08.2025 | 97,43 | 98,87 | 92,17 | 93,03 | 1,61% | 14.888.549,00 |
| 26.08.2025 | 92,37 | 93,39 | 90,81 | 91,56 | 0,23% | 10.305.095,00 |
| 25.08.2025 | 94,54 | 95,00 | 91,26 | 91,35 | -0,76% | 5.366.216,00 |
| 22.08.2025 | 90,11 | 93,30 | 89,78 | 92,05 | 2,53% | 2.741.700,00 |
| 21.08.2025 | 90,29 | 90,42 | 88,33 | 89,78 | -1,37% | 2.699.329,00 |
| 20.08.2025 | 91,05 | 91,79 | 89,77 | 91,03 | -0,13% | 1.848.504,00 |
| 19.08.2025 | 92,06 | 92,50 | 90,11 | 91,15 | -0,25% | 2.301.989,00 |
| 18.08.2025 | 91,60 | 92,77 | 90,77 | 91,38 | -0,70% | 2.091.266,00 |
| 15.08.2025 | 89,38 | 92,34 | 89,10 | 92,02 | 3,85% | 2.104.623,00 |
| 14.08.2025 | 89,73 | 90,75 | 88,37 | 88,61 | -2,60% | 3.507.912,00 |
| 13.08.2025 | 89,63 | 91,95 | 88,82 | 90,98 | 1,85% | 2.254.450,00 |
| 12.08.2025 | 88,49 | 89,40 | 87,24 | 89,33 | 0,96% | 4.935.547,00 |
| 11.08.2025 | 91,02 | 92,43 | 88,24 | 88,48 | -3,35% | 3.867.633,00 |
| 08.08.2025 | 93,10 | 93,58 | 90,93 | 91,55 | -2,17% | 2.432.339,00 |
| 07.08.2025 | 98,20 | 98,35 | 90,86 | 93,58 | -4,27% | 4.259.364,00 |
| 06.08.2025 | 95,87 | 97,83 | 95,50 | 97,75 | 1,84% | 1.656.342,00 |
| 05.08.2025 | 97,72 | 98,10 | 95,58 | 95,98 | -1,78% | 1.569.631,00 |
| 04.08.2025 | 96,18 | 97,74 | 95,35 | 97,72 | 2,72% | 1.566.873,00 |
| 01.08.2025 | 96,41 | 97,28 | 94,47 | 95,13 | -2,73% | 2.890.605,00 |
| 31.07.2025 | 100,08 | 100,15 | 97,32 | 97,80 | -1,97% | 3.552.909,00 |
| 30.07.2025 | 99,64 | 101,32 | 97,70 | 99,77 | 0,79% | 3.088.655,00 |
| 29.07.2025 | 98,04 | 101,94 | 96,57 | 98,99 | 1,17% | 6.784.820,00 |
| 28.07.2025 | 101,34 | 101,50 | 96,39 | 97,84 | -3,22% | 4.106.946,00 |
| 25.07.2025 | 98,00 | 104,98 | 96,44 | 101,10 | 3,28% | 9.545.770,00 |
| 24.07.2025 | 95,50 | 97,97 | 94,54 | 97,89 | 2,36% | 3.177.105,00 |
| 23.07.2025 | 95,78 | 96,70 | 94,08 | 95,63 | -0,02% | 2.252.633,00 |
| 22.07.2025 | 96,25 | 97,49 | 95,05 | 95,65 | -0,22% | 2.160.684,00 |
| 21.07.2025 | 95,50 | 96,08 | 93,90 | 95,86 | 0,45% | 3.211.505,00 |
| 18.07.2025 | 93,00 | 95,88 | 92,30 | 95,43 | 3,62% | 4.368.785,00 |
| 17.07.2025 | 91,43 | 93,07 | 91,35 | 92,10 | 1,13% | 2.558.085,00 |
| 16.07.2025 | 91,48 | 91,54 | 89,78 | 91,07 | -0,03% | 2.145.688,00 |