78,530€
-2,14%
Echtzeit-Aktienkurs Okta
Bid:
Ask:
Aktienkurse zur Okta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 81,46 | 83,00 | 78,12 | 79,02 | -1,53% | 2.698,00 |
| 17.12.2024 | 80,97 | 81,50 | 79,69 | 80,25 | -0,91% | 1.779,00 |
| 16.12.2024 | 78,53 | 81,30 | 78,53 | 80,99 | 3,28% | 5.761,00 |
| 13.12.2024 | 81,00 | 81,40 | 78,28 | 78,42 | -2,33% | 1.971,00 |
| 12.12.2024 | 80,11 | 81,20 | 79,33 | 80,29 | -0,91% | 2.192,00 |
| 11.12.2024 | 78,59 | 81,71 | 78,39 | 81,03 | 2,96% | 4.384,00 |
| 10.12.2024 | 79,06 | 79,78 | 77,85 | 78,70 | -0,81% | 1.501,00 |
| 09.12.2024 | 80,95 | 81,10 | 77,90 | 79,34 | -0,78% | 4.068,00 |
| 06.12.2024 | 78,89 | 80,87 | 78,29 | 79,96 | 1,30% | 4.685,00 |
| 05.12.2024 | 83,00 | 84,45 | 78,88 | 78,93 | -3,64% | 8.190,00 |
| 04.12.2024 | 89,21 | 91,80 | 78,96 | 81,91 | 5,15% | 22.145,00 |
| 03.12.2024 | 77,52 | 77,90 | 75,90 | 77,90 | 1,39% | 1.892,00 |
| 02.12.2024 | 73,19 | 77,74 | 73,19 | 76,83 | 4,80% | 2.530,00 |
| 29.11.2024 | 72,57 | 73,69 | 72,22 | 73,31 | 0,23% | 724,00 |
| 28.11.2024 | 73,33 | 73,33 | 72,30 | 73,14 | 2,78% | 177,00 |
| 27.11.2024 | 72,62 | 72,62 | 71,13 | 71,16 | -2,48% | 311,00 |
| 26.11.2024 | 72,65 | 72,97 | 71,84 | 72,97 | 0,37% | 199,00 |
| 25.11.2024 | 72,50 | 74,49 | 72,50 | 72,70 | -1,30% | 1.547,00 |
| 22.11.2024 | 71,88 | 75,06 | 71,88 | 73,66 | 1,59% | 1.308,00 |
| 21.11.2024 | 69,87 | 72,94 | 69,67 | 72,51 | 4,17% | - |
| 20.11.2024 | 70,84 | 70,86 | 69,47 | 69,61 | -1,08% | 558,00 |
| 19.11.2024 | 68,78 | 70,37 | 68,60 | 70,37 | 2,49% | 238,00 |
| 18.11.2024 | 70,09 | 70,73 | 68,20 | 68,66 | -2,15% | 1.416,00 |
| 15.11.2024 | 72,51 | 72,51 | 69,56 | 70,17 | -4,02% | 1.783,00 |
| 14.11.2024 | 74,51 | 75,03 | 72,76 | 73,11 | -2,19% | 2.054,00 |
| 13.11.2024 | 73,21 | 76,12 | 73,21 | 74,75 | 1,48% | 6.114,00 |
| 12.11.2024 | 73,99 | 74,00 | 72,20 | 73,66 | -0,09% | 1.261,00 |
| 11.11.2024 | 71,45 | 73,77 | 71,45 | 73,73 | 2,83% | 1.814,00 |
| 08.11.2024 | 71,44 | 72,01 | 70,81 | 71,70 | 0,25% | 735,00 |
| 07.11.2024 | 71,77 | 71,82 | 70,00 | 71,52 | 0,46% | 1.381,00 |
| 06.11.2024 | 69,72 | 71,25 | 69,72 | 71,19 | 4,72% | 2.519,00 |
| 05.11.2024 | 67,25 | 68,06 | 66,50 | 67,98 | 0,88% | 713,00 |
| 04.11.2024 | 67,51 | 67,55 | 65,33 | 67,39 | -0,40% | 1.556,00 |
| 01.11.2024 | 66,55 | 67,71 | 66,27 | 67,66 | 2,30% | 941,00 |
| 31.10.2024 | 65,80 | 66,40 | 65,77 | 66,14 | -1,28% | 1.160,00 |
| 30.10.2024 | 68,15 | 68,50 | 67,00 | 67,00 | -1,60% | 470,00 |
| 29.10.2024 | 68,01 | 68,34 | 67,73 | 68,09 | 0,80% | 222,00 |
| 28.10.2024 | 66,99 | 67,82 | 66,99 | 67,55 | 0,96% | 567,00 |
| 25.10.2024 | 66,67 | 67,42 | 66,66 | 66,91 | -0,13% | 378,00 |
| 24.10.2024 | 67,10 | 67,28 | 66,90 | 67,00 | -0,07% | 382,00 |
| 23.10.2024 | 68,06 | 68,90 | 67,05 | 67,05 | -2,07% | 595,00 |
| 22.10.2024 | 68,47 | 68,59 | 68,24 | 68,47 | -0,04% | 636,00 |
| 21.10.2024 | 69,16 | 69,83 | 68,42 | 68,50 | -0,45% | 2.227,00 |
| 18.10.2024 | 68,68 | 69,03 | 68,38 | 68,81 | -0,32% | 760,00 |
| 17.10.2024 | 70,11 | 70,25 | 68,72 | 69,03 | -1,39% | 1.248,00 |
| 16.10.2024 | 72,18 | 72,83 | 69,62 | 70,00 | -3,03% | 448,00 |
| 15.10.2024 | 71,49 | 73,07 | 71,23 | 72,19 | 0,89% | - |
| 14.10.2024 | 70,37 | 71,99 | 70,34 | 71,55 | 1,20% | 898,00 |
| 11.10.2024 | 71,04 | 71,74 | 70,70 | 70,70 | -0,37% | 814,00 |
| 10.10.2024 | 70,15 | 71,45 | 69,41 | 70,96 | 2,04% | 930,00 |
| 09.10.2024 | 66,86 | 69,55 | 66,17 | 69,54 | 4,78% | 985,00 |
| 08.10.2024 | 65,68 | 66,78 | 65,51 | 66,37 | 1,61% | 5.570,00 |
| 07.10.2024 | 66,15 | 66,24 | 65,17 | 65,32 | -1,03% | 1.067,00 |
| 04.10.2024 | 65,15 | 67,16 | 65,01 | 66,00 | 0,52% | 1.071,00 |
| 03.10.2024 | 65,78 | 65,78 | 65,20 | 65,66 | -0,03% | 150,00 |
| 02.10.2024 | 65,60 | 66,09 | 65,15 | 65,68 | 0,03% | 656,00 |
| 01.10.2024 | 67,09 | 67,50 | 65,66 | 65,66 | -1,72% | 681,00 |
| 30.09.2024 | 66,01 | 66,81 | 66,00 | 66,81 | 0,15% | 972,00 |
| 27.09.2024 | 66,15 | 67,03 | 66,15 | 66,71 | -0,13% | 670,00 |
| 26.09.2024 | 68,25 | 68,34 | 65,95 | 66,80 | -1,21% | 1.219,00 |
| 25.09.2024 | 67,60 | 68,06 | 65,50 | 67,62 | -0,84% | 815,00 |
| 24.09.2024 | 68,31 | 68,75 | 67,56 | 68,19 | -0,41% | 538,00 |
| 23.09.2024 | 67,96 | 68,85 | 67,96 | 68,47 | 2,04% | 192,00 |
| 20.09.2024 | 67,30 | 67,63 | 66,85 | 67,10 | -0,13% | 440,00 |
| 19.09.2024 | 67,69 | 68,22 | 67,09 | 67,19 | 1,07% | 992,00 |
| 18.09.2024 | 67,00 | 67,00 | 66,37 | 66,48 | -0,78% | 123,00 |
| 17.09.2024 | 66,51 | 67,00 | 66,17 | 67,00 | 0,37% | 979,00 |
| 16.09.2024 | 66,34 | 67,20 | 66,09 | 66,75 | -0,34% | 273,00 |
| 13.09.2024 | 66,60 | 67,50 | 66,41 | 66,98 | 0,16% | 438,00 |
| 12.09.2024 | 66,46 | 67,23 | 66,43 | 66,87 | 0,50% | 791,00 |
| 11.09.2024 | 64,43 | 66,78 | 63,75 | 66,54 | 3,26% | 321,00 |
| 10.09.2024 | 64,26 | 65,29 | 64,14 | 64,44 | -0,03% | 1.673,00 |
| 09.09.2024 | 65,43 | 66,65 | 64,46 | 64,46 | -1,10% | 1.921,00 |
| 06.09.2024 | 66,85 | 67,69 | 65,18 | 65,18 | -3,72% | 2.802,00 |
| 05.09.2024 | 67,71 | 68,18 | 66,87 | 67,70 | -0,88% | 1.120,00 |
| 04.09.2024 | 68,01 | 69,43 | 67,70 | 68,30 | -0,96% | 1.205,00 |
| 03.09.2024 | 71,26 | 71,81 | 68,96 | 68,96 | -3,38% | 1.344,00 |
| 02.09.2024 | 72,00 | 72,00 | 70,86 | 71,37 | -0,64% | 1.071,00 |
| 30.08.2024 | 73,70 | 74,40 | 70,55 | 71,83 | -0,03% | 3.451,00 |
| 29.08.2024 | 79,00 | 81,06 | 70,28 | 71,85 | -16,78% | 7.567,00 |
| 28.08.2024 | 86,81 | 87,93 | 86,09 | 86,34 | -0,36% | 846,00 |
| 27.08.2024 | 87,20 | 87,27 | 86,65 | 86,65 | -1,40% | 227,00 |
| 26.08.2024 | 88,09 | 89,00 | 87,13 | 87,88 | 0,11% | 215,00 |
| 23.08.2024 | 88,18 | 88,66 | 87,54 | 87,78 | -0,32% | 88,00 |
| 22.08.2024 | 87,54 | 88,86 | 87,54 | 88,06 | 0,51% | 56,00 |
| 21.08.2024 | 87,62 | 88,25 | 87,61 | 87,61 | -0,19% | 50,00 |
| 20.08.2024 | 88,16 | 88,96 | 87,75 | 87,78 | 0,37% | 496,00 |
| 19.08.2024 | 87,01 | 88,40 | 86,83 | 87,46 | -0,05% | 424,00 |
| 16.08.2024 | 86,94 | 87,50 | 86,14 | 87,50 | 0,28% | 120,00 |
| 15.08.2024 | 86,26 | 88,69 | 85,93 | 87,26 | 3,38% | 1.174,00 |
| 14.08.2024 | 82,90 | 84,41 | 82,90 | 84,41 | -0,65% | 115,00 |
| 13.08.2024 | 84,00 | 86,32 | 83,57 | 84,96 | 2,83% | 229,00 |
| 12.08.2024 | 82,37 | 83,35 | 82,37 | 82,62 | -0,01% | 87,00 |
| 09.08.2024 | 81,58 | 82,63 | 80,82 | 82,63 | 1,64% | 133,00 |
| 08.08.2024 | 77,87 | 81,30 | 77,87 | 81,30 | 2,91% | 162,00 |
| 07.08.2024 | 77,64 | 80,97 | 76,96 | 79,00 | 4,64% | 337,00 |
| 06.08.2024 | 76,48 | 77,14 | 75,50 | 75,50 | -0,11% | 1.249,00 |
| 05.08.2024 | 75,01 | 77,09 | 73,01 | 75,58 | -5,28% | 3.527,00 |
| 02.08.2024 | 83,80 | 83,80 | 78,74 | 79,79 | -5,61% | 3.887,00 |
| 01.08.2024 | 88,06 | 88,06 | 84,00 | 84,53 | -1,30% | 421,00 |