148,105$
0,91%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 146,28 | 148,40 | 142,16 | 148,00 | 0,84% | 118.528,00 |
| 08.07.2026 | 146,30 | 148,90 | 144,82 | 146,77 | -1,15% | 3.790.122,00 |
| 07.07.2026 | 150,00 | 153,20 | 145,05 | 148,47 | -0,09% | 2.913.563,00 |
| 06.07.2026 | 144,26 | 148,85 | 142,55 | 148,60 | 5,08% | 2.653.089,00 |
| 02.07.2026 | 140,34 | 145,95 | 138,09 | 141,42 | 0,68% | 3.076.531,00 |
| 01.07.2026 | 138,14 | 142,94 | 136,21 | 140,46 | 2,94% | 3.965.190,00 |
| 30.06.2026 | 131,75 | 137,02 | 130,00 | 136,45 | 3,91% | 2.857.479,00 |
| 29.06.2026 | 126,74 | 131,60 | 125,50 | 131,31 | 5,66% | 3.138.111,00 |
| 26.06.2026 | 119,34 | 124,86 | 118,12 | 124,28 | 4,21% | 4.713.134,00 |
| 25.06.2026 | 118,74 | 123,45 | 116,80 | 119,26 | 0,57% | 3.325.619,00 |
| 24.06.2026 | 118,82 | 121,61 | 116,85 | 118,58 | 0,36% | 2.593.923,00 |
| 23.06.2026 | 115,47 | 119,53 | 114,09 | 118,16 | 1,91% | 3.157.314,00 |
| 22.06.2026 | 115,84 | 120,96 | 113,87 | 115,94 | -1,59% | 3.595.749,00 |
| 18.06.2026 | 112,62 | 119,55 | 107,00 | 117,81 | 4,23% | 8.271.241,00 |
| 17.06.2026 | 115,08 | 116,76 | 112,40 | 113,03 | -2,79% | 2.854.968,00 |
| 16.06.2026 | 116,99 | 119,91 | 114,05 | 116,27 | -1,57% | 3.122.237,00 |
| 15.06.2026 | 117,00 | 119,31 | 114,94 | 118,12 | 1,57% | 2.838.254,00 |
| 12.06.2026 | 117,85 | 118,57 | 113,70 | 116,29 | -1,03% | 1.981.458,00 |
| 11.06.2026 | 113,92 | 117,87 | 113,26 | 117,50 | 2,25% | 2.793.968,00 |
| 10.06.2026 | 117,40 | 121,54 | 114,66 | 114,92 | -4,20% | 3.143.029,00 |
| 09.06.2026 | 117,11 | 123,25 | 116,00 | 119,96 | 2,66% | 4.069.598,00 |
| 08.06.2026 | 117,50 | 119,41 | 115,86 | 116,85 | -1,58% | 3.366.346,00 |
| 05.06.2026 | 122,19 | 123,99 | 117,58 | 118,72 | -3,85% | 4.017.679,00 |
| 04.06.2026 | 122,75 | 125,30 | 120,72 | 123,48 | -0,94% | 3.960.450,00 |
| 03.06.2026 | 132,48 | 132,74 | 124,20 | 124,65 | -7,89% | 6.111.288,00 |
| 02.06.2026 | 130,00 | 137,00 | 129,01 | 135,32 | -3,20% | 7.520.405,00 |
| 01.06.2026 | 128,31 | 142,35 | 128,29 | 139,79 | 13,40% | 9.749.881,00 |
| 29.05.2026 | 107,54 | 124,79 | 106,50 | 123,27 | 30,14% | 17.583.948,00 |
| 28.05.2026 | 91,74 | 96,64 | 90,14 | 94,72 | 5,83% | 7.754.988,00 |
| 27.05.2026 | 90,23 | 91,36 | 89,20 | 89,50 | -4,59% | 3.870.721,00 |
| 26.05.2026 | 94,97 | 96,39 | 90,30 | 93,81 | 1,70% | 3.972.854,00 |
| 22.05.2026 | 90,11 | 92,38 | 89,35 | 92,24 | 3,13% | 3.007.460,00 |
| 21.05.2026 | 88,50 | 90,95 | 87,30 | 89,44 | 0,45% | 2.790.772,00 |
| 20.05.2026 | 83,76 | 89,21 | 83,35 | 89,04 | 3,90% | 2.953.297,00 |
| 19.05.2026 | 88,74 | 90,00 | 85,61 | 85,70 | -1,54% | 3.112.320,00 |
| 18.05.2026 | 83,60 | 87,24 | 83,09 | 87,04 | 5,16% | 3.898.048,00 |
| 15.05.2026 | 81,10 | 83,84 | 80,37 | 82,77 | 2,12% | 2.641.764,00 |
| 14.05.2026 | 79,00 | 82,50 | 77,50 | 81,05 | 3,64% | 2.547.384,00 |
| 13.05.2026 | 78,46 | 80,09 | 77,45 | 78,20 | -1,09% | 2.205.698,00 |
| 12.05.2026 | 81,59 | 81,65 | 78,03 | 79,06 | -3,22% | 2.324.732,00 |
| 11.05.2026 | 82,96 | 84,70 | 81,13 | 81,69 | -2,63% | 2.331.420,00 |
| 08.05.2026 | 80,33 | 83,97 | 78,54 | 83,90 | 3,73% | 3.746.200,00 |
| 07.05.2026 | 79,96 | 83,00 | 79,96 | 80,88 | 4,44% | 3.684.954,00 |
| 06.05.2026 | 76,50 | 78,15 | 75,50 | 77,44 | -0,40% | 2.963.532,00 |
| 05.05.2026 | 77,36 | 78,47 | 76,37 | 77,75 | 0,66% | 2.045.986,00 |
| 04.05.2026 | 75,64 | 78,00 | 75,54 | 77,24 | 1,93% | 2.011.926,00 |
| 01.05.2026 | 75,50 | 77,46 | 75,01 | 75,78 | 2,89% | 2.637.539,00 |
| 30.04.2026 | 75,25 | 75,33 | 72,99 | 73,65 | -3,30% | 2.712.232,00 |
| 29.04.2026 | 75,64 | 76,41 | 74,27 | 76,16 | -0,05% | 1.996.937,00 |
| 28.04.2026 | 76,37 | 78,52 | 75,94 | 76,20 | 0,08% | 2.506.559,00 |
| 27.04.2026 | 75,87 | 76,56 | 74,69 | 76,14 | 0,21% | 2.806.209,00 |
| 24.04.2026 | 76,05 | 76,67 | 73,24 | 75,98 | -0,08% | 2.668.014,00 |
| 23.04.2026 | 76,10 | 76,60 | 74,07 | 76,04 | -3,38% | 3.233.506,00 |
| 22.04.2026 | 78,01 | 79,02 | 76,85 | 78,70 | 1,37% | 3.209.490,00 |
| 21.04.2026 | 77,13 | 79,87 | 76,40 | 77,64 | 2,48% | 3.719.326,00 |
| 20.04.2026 | 73,77 | 76,89 | 73,40 | 75,76 | 4,86% | 4.843.601,00 |
| 17.04.2026 | 73,13 | 73,48 | 71,13 | 72,25 | 0,33% | 5.992.923,00 |
| 16.04.2026 | 71,10 | 72,90 | 70,24 | 72,01 | 6,92% | 5.415.702,00 |
| 15.04.2026 | 65,83 | 67,65 | 65,23 | 67,35 | 5,09% | 4.392.749,00 |
| 14.04.2026 | 65,70 | 67,38 | 63,44 | 64,09 | -2,09% | 4.089.587,00 |
| 13.04.2026 | 63,30 | 65,62 | 63,00 | 65,46 | 4,02% | 4.888.390,00 |
| 10.04.2026 | 68,41 | 68,50 | 62,66 | 62,93 | -7,13% | 7.230.885,00 |
| 09.04.2026 | 75,78 | 76,05 | 67,69 | 67,76 | -10,89% | 5.407.481,00 |
| 08.04.2026 | 81,42 | 82,05 | 76,00 | 76,04 | -4,16% | 4.830.065,00 |
| 07.04.2026 | 80,08 | 81,21 | 78,24 | 79,34 | -1,51% | 3.695.695,00 |
| 06.04.2026 | 80,05 | 81,17 | 79,48 | 80,56 | 0,46% | 3.048.510,00 |
| 02.04.2026 | 78,29 | 81,10 | 77,94 | 80,19 | 1,32% | 3.078.218,00 |
| 01.04.2026 | 80,00 | 80,40 | 77,34 | 79,15 | 0,55% | 3.023.714,00 |
| 31.03.2026 | 76,48 | 79,50 | 75,83 | 78,71 | 4,29% | 3.254.947,00 |
| 30.03.2026 | 74,38 | 77,52 | 74,00 | 75,47 | 3,06% | 4.697.911,00 |
| 27.03.2026 | 76,25 | 76,91 | 72,21 | 73,23 | -7,75% | 4.228.436,00 |
| 26.03.2026 | 77,69 | 81,01 | 77,48 | 79,38 | 1,61% | 3.455.686,00 |
| 25.03.2026 | 77,94 | 79,39 | 76,41 | 78,12 | 1,77% | 4.700.942,00 |
| 24.03.2026 | 79,98 | 80,15 | 76,13 | 76,76 | -5,35% | 3.430.879,00 |
| 23.03.2026 | 79,22 | 82,12 | 78,01 | 81,10 | 3,43% | 2.810.782,00 |
| 20.03.2026 | 80,36 | 80,36 | 78,19 | 78,41 | -2,91% | 6.646.256,00 |
| 19.03.2026 | 78,85 | 82,11 | 78,14 | 80,76 | 2,97% | 3.037.844,00 |
| 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 |