79,940$
1,93%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 77,99 | 82,07 | 77,99 | 79,85 | 1,81% | 245.526,00 |
| 18.03.2026 | 77,65 | 79,15 | 77,55 | 78,43 | -0,13% | 2.131.986,00 |
| 17.03.2026 | 77,08 | 80,59 | 77,00 | 78,53 | 1,78% | 1.977.424,00 |
| 16.03.2026 | 78,70 | 80,28 | 76,90 | 77,16 | -2,53% | 2.759.137,00 |
| 13.03.2026 | 79,17 | 80,81 | 77,99 | 79,16 | 0,27% | 2.209.516,00 |
| 12.03.2026 | 80,70 | 82,49 | 78,78 | 78,95 | -2,35% | 2.968.824,00 |
| 11.03.2026 | 79,96 | 81,56 | 78,71 | 80,85 | 1,56% | 3.195.377,00 |
| 10.03.2026 | 79,75 | 80,64 | 76,40 | 79,61 | -0,13% | 3.123.983,00 |
| 09.03.2026 | 79,99 | 81,01 | 78,10 | 79,71 | -1,25% | 2.825.822,00 |
| 06.03.2026 | 80,00 | 81,56 | 78,36 | 80,72 | 1,34% | 4.558.379,00 |
| 05.03.2026 | 73,00 | 80,35 | 72,75 | 79,65 | 11,03% | 8.918.361,00 |
| 04.03.2026 | 72,00 | 73,82 | 71,34 | 71,74 | -1,08% | 6.397.087,00 |
| 03.03.2026 | 71,29 | 73,57 | 70,16 | 72,52 | -1,96% | 4.088.831,00 |
| 02.03.2026 | 71,43 | 74,37 | 71,12 | 73,97 | 2,03% | 3.433.299,00 |
| 27.02.2026 | 72,75 | 73,88 | 71,26 | 72,50 | -3,65% | 4.691.436,00 |
| 26.02.2026 | 73,22 | 76,45 | 72,85 | 75,25 | 3,08% | 4.401.055,00 |
| 25.02.2026 | 71,48 | 73,17 | 70,25 | 73,01 | 2,62% | 4.283.196,00 |
| 24.02.2026 | 69,50 | 71,98 | 68,96 | 71,14 | 2,34% | 3.930.035,00 |
| 23.02.2026 | 73,55 | 73,55 | 68,77 | 69,51 | -6,43% | 4.766.516,00 |
| 20.02.2026 | 81,05 | 83,53 | 73,74 | 74,29 | -9,18% | 6.074.123,00 |
| 19.02.2026 | 82,11 | 82,99 | 80,62 | 81,80 | -1,36% | 2.202.733,00 |
| 18.02.2026 | 81,05 | 84,35 | 80,56 | 82,93 | 0,57% | 2.773.271,00 |
| 17.02.2026 | 87,06 | 87,51 | 80,95 | 82,46 | -5,50% | 2.870.365,00 |
| 13.02.2026 | 85,25 | 88,05 | 85,15 | 87,26 | 2,77% | 2.289.854,00 |
| 12.02.2026 | 88,18 | 89,50 | 83,36 | 84,91 | -3,71% | 2.615.950,00 |
| 11.02.2026 | 89,33 | 89,79 | 86,15 | 88,18 | -0,31% | 2.512.576,00 |
| 10.02.2026 | 88,50 | 89,19 | 87,15 | 88,45 | 0,31% | 1.733.799,00 |
| 09.02.2026 | 87,63 | 88,89 | 86,25 | 88,18 | 1,66% | 3.275.207,00 |
| 06.02.2026 | 83,25 | 86,84 | 83,17 | 86,74 | 5,59% | 3.303.601,00 |
| 05.02.2026 | 83,42 | 85,30 | 81,67 | 82,15 | -1,52% | 2.882.338,00 |
| 04.02.2026 | 81,50 | 84,12 | 79,71 | 83,42 | 1,35% | 2.986.359,00 |
| 03.02.2026 | 87,20 | 87,71 | 80,17 | 82,31 | -6,60% | 3.585.911,00 |
| 02.02.2026 | 84,94 | 88,77 | 84,45 | 88,13 | 4,32% | 3.088.175,00 |
| 30.01.2026 | 85,02 | 86,72 | 84,23 | 84,48 | -1,41% | 2.709.434,00 |
| 29.01.2026 | 89,25 | 89,26 | 84,00 | 85,69 | -5,57% | 3.773.445,00 |
| 28.01.2026 | 92,10 | 92,49 | 90,37 | 90,74 | -0,79% | 1.485.253,00 |
| 27.01.2026 | 91,50 | 92,70 | 91,05 | 91,46 | 0,19% | 1.982.204,00 |
| 26.01.2026 | 91,20 | 92,12 | 89,98 | 91,29 | 0,58% | 2.394.389,00 |
| 23.01.2026 | 91,49 | 92,88 | 90,29 | 90,76 | -0,77% | 1.304.811,00 |
| 22.01.2026 | 89,99 | 91,66 | 89,50 | 91,46 | 2,83% | 1.814.043,00 |
| 21.01.2026 | 88,13 | 89,82 | 87,12 | 88,94 | 1,40% | 2.227.937,00 |
| 20.01.2026 | 88,01 | 91,37 | 87,64 | 87,71 | -2,05% | 2.545.184,00 |
| 16.01.2026 | 92,41 | 92,41 | 89,30 | 89,55 | -2,60% | 3.110.488,00 |
| 15.01.2026 | 93,78 | 97,45 | 91,82 | 91,94 | -1,51% | 3.402.522,00 |
| 14.01.2026 | 95,03 | 97,36 | 92,50 | 93,35 | -0,77% | 3.231.843,00 |
| 13.01.2026 | 94,00 | 97,23 | 93,33 | 94,07 | 0,53% | 4.360.121,00 |
| 12.01.2026 | 92,50 | 94,59 | 91,11 | 93,57 | 1,45% | 2.714.942,00 |
| 09.01.2026 | 94,25 | 94,25 | 91,57 | 92,23 | -1,81% | 1.821.703,00 |
| 08.01.2026 | 93,84 | 94,10 | 92,31 | 93,93 | 0,10% | 2.012.391,00 |
| 07.01.2026 | 90,74 | 94,65 | 90,50 | 93,84 | 3,85% | 2.956.928,00 |
| 06.01.2026 | 87,47 | 90,89 | 87,40 | 90,36 | 3,02% | 2.023.020,00 |
| 05.01.2026 | 85,42 | 91,36 | 85,01 | 87,71 | 4,87% | 3.634.043,00 |
| 02.01.2026 | 87,15 | 87,15 | 83,37 | 83,64 | -3,27% | 2.134.301,00 |
| 31.12.2025 | 87,25 | 87,72 | 86,45 | 86,47 | -1,10% | 1.386.086,00 |
| 30.12.2025 | 87,71 | 88,40 | 87,21 | 87,43 | -0,74% | 1.121.661,00 |
| 29.12.2025 | 88,14 | 88,73 | 87,60 | 88,08 | -0,60% | 1.358.597,00 |
| 26.12.2025 | 88,07 | 88,95 | 87,92 | 88,61 | 0,25% | 1.061.953,00 |
| 24.12.2025 | 88,88 | 88,94 | 87,73 | 88,39 | -0,75% | 758.821,00 |
| 23.12.2025 | 90,18 | 90,90 | 88,41 | 89,06 | -2,07% | 1.385.839,00 |
| 22.12.2025 | 89,81 | 91,93 | 89,50 | 90,94 | 0,81% | 2.127.116,00 |
| 19.12.2025 | 90,49 | 90,65 | 89,09 | 90,21 | -0,02% | 6.709.525,00 |
| 18.12.2025 | 89,11 | 90,91 | 89,00 | 90,23 | 2,05% | 2.700.277,00 |
| 17.12.2025 | 90,30 | 92,84 | 88,39 | 88,42 | -2,40% | 3.277.217,00 |
| 16.12.2025 | 89,99 | 91,50 | 88,89 | 90,59 | 2,71% | 3.502.444,00 |
| 15.12.2025 | 90,00 | 90,99 | 87,89 | 88,20 | -2,20% | 3.033.699,00 |
| 12.12.2025 | 91,02 | 91,65 | 89,89 | 90,18 | -0,45% | 2.957.652,00 |
| 11.12.2025 | 89,29 | 91,40 | 89,15 | 90,59 | 0,83% | 2.534.766,00 |
| 10.12.2025 | 87,90 | 90,21 | 87,07 | 89,84 | 2,34% | 2.149.161,00 |
| 09.12.2025 | 87,03 | 87,99 | 86,77 | 87,79 | 0,57% | 1.844.018,00 |
| 08.12.2025 | 85,98 | 88,32 | 85,89 | 87,29 | 1,63% | 2.570.195,00 |
| 05.12.2025 | 85,71 | 86,29 | 84,83 | 85,89 | -0,01% | 2.859.649,00 |
| 04.12.2025 | 86,40 | 88,02 | 84,54 | 85,90 | -0,51% | 3.669.910,00 |
| 03.12.2025 | 75,60 | 87,00 | 75,05 | 86,34 | 5,46% | 9.286.896,00 |
| 02.12.2025 | 81,67 | 82,50 | 80,69 | 81,87 | 1,53% | 9.190.454,00 |
| 01.12.2025 | 79,98 | 81,17 | 79,20 | 80,64 | 0,39% | 4.180.492,00 |
| 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% | 3.059.931,00 |
| 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% | 2.039.192,00 |
| 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% | 2.132.430,00 |
| 17.11.2025 | 83,51 | 83,72 | 80,36 | 81,07 | -3,42% | 2.473.308,00 |
| 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% | 1.925.492,00 |
| 12.11.2025 | 85,71 | 86,38 | 83,63 | 84,69 | -1,04% | 1.788.707,00 |
| 11.11.2025 | 85,34 | 86,87 | 85,26 | 85,58 | -0,18% | 1.278.233,00 |
| 10.11.2025 | 85,83 | 86,52 | 84,98 | 85,74 | 0,62% | 1.409.799,00 |
| 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% | 1.571.065,00 |
| 05.11.2025 | 87,28 | 87,96 | 86,43 | 87,13 | 0,18% | 1.517.385,00 |
| 04.11.2025 | 88,96 | 90,26 | 86,84 | 86,97 | -4,51% | 1.670.414,00 |
| 03.11.2025 | 91,83 | 92,50 | 89,62 | 91,08 | -0,49% | 1.966.389,00 |
| 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% | 1.591.631,00 |
| 29.10.2025 | 89,26 | 89,28 | 87,08 | 87,65 | -1,86% | 1.720.582,00 |
| 28.10.2025 | 90,25 | 90,98 | 89,18 | 89,31 | -0,78% | 1.394.685,00 |
| 27.10.2025 | 90,00 | 90,60 | 89,25 | 90,01 | 1,06% | 1.449.030,00 |
| 24.10.2025 | 89,00 | 89,81 | 88,66 | 89,07 | 0,59% | 1.440.243,00 |