76,810€
-1,26%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 78,44 | 78,99 | 76,83 | 76,83 | -1,23% | 633,00 |
| 22.01.2026 | 75,80 | 77,79 | 75,80 | 77,79 | 2,90% | 383,00 |
| 21.01.2026 | 74,75 | 76,50 | 74,75 | 75,60 | 0,47% | 891,00 |
| 20.01.2026 | 76,06 | 77,03 | 74,81 | 75,25 | -0,74% | 437,00 |
| 19.01.2026 | 75,98 | 76,74 | 74,74 | 75,81 | -2,94% | 2.043,00 |
| 16.01.2026 | 79,92 | 80,04 | 77,24 | 78,11 | -3,27% | 555,00 |
| 15.01.2026 | 80,66 | 84,02 | 79,93 | 80,75 | 0,75% | 10.491,00 |
| 14.01.2026 | 81,01 | 83,47 | 79,56 | 80,15 | -0,79% | 1.072,00 |
| 13.01.2026 | 80,80 | 83,29 | 79,68 | 80,79 | 0,62% | 2.979,00 |
| 12.01.2026 | 77,95 | 80,78 | 77,95 | 80,29 | 1,44% | 579,00 |
| 09.01.2026 | 80,24 | 81,04 | 78,90 | 79,15 | -1,71% | 792,00 |
| 08.01.2026 | 80,17 | 80,53 | 79,61 | 80,53 | -0,07% | 647,00 |
| 07.01.2026 | 77,68 | 80,77 | 76,71 | 80,59 | 4,35% | 4.111,00 |
| 06.01.2026 | 75,24 | 77,45 | 74,52 | 77,23 | 3,46% | 795,00 |
| 05.01.2026 | 71,65 | 77,52 | 71,65 | 74,65 | 4,41% | 1.703,00 |
| 02.01.2026 | 73,98 | 74,90 | 71,27 | 71,50 | -4,91% | 1.286,00 |
| 30.12.2025 | 75,17 | 75,19 | 74,28 | 75,19 | 0,31% | 568,00 |
| 29.12.2025 | 75,64 | 75,64 | 74,52 | 74,96 | -1,17% | 1.660,00 |
| 23.12.2025 | 77,55 | 77,67 | 75,04 | 75,85 | -1,91% | 1.592,00 |
| 22.12.2025 | 77,69 | 78,01 | 76,51 | 77,33 | 0,64% | 5.119,00 |
| 19.12.2025 | 76,90 | 77,78 | 76,21 | 76,84 | -0,30% | 4.158,00 |
| 18.12.2025 | 76,23 | 77,23 | 75,55 | 77,07 | 1,19% | 3.725,00 |
| 17.12.2025 | 77,10 | 78,63 | 76,16 | 76,16 | -1,30% | 1.870,00 |
| 16.12.2025 | 74,79 | 77,58 | 74,11 | 77,16 | 2,25% | 1.418,00 |
| 15.12.2025 | 76,70 | 77,19 | 74,74 | 75,46 | -1,77% | 1.381,00 |
| 12.12.2025 | 77,53 | 77,97 | 76,63 | 76,82 | -0,31% | 924,00 |
| 11.12.2025 | 76,24 | 77,67 | 75,57 | 77,06 | 0,33% | 1.883,00 |
| 10.12.2025 | 75,90 | 77,10 | 74,91 | 76,81 | 2,48% | 1.570,00 |
| 09.12.2025 | 75,28 | 75,44 | 74,62 | 74,95 | -0,60% | 891,00 |
| 08.12.2025 | 73,41 | 75,93 | 73,41 | 75,40 | 2,52% | 2.043,00 |
| 05.12.2025 | 73,58 | 74,82 | 73,26 | 73,55 | 0,35% | 1.069,00 |
| 04.12.2025 | 73,91 | 75,00 | 72,74 | 73,29 | -1,17% | 4.068,00 |
| 03.12.2025 | 67,44 | 74,26 | 65,65 | 74,16 | 5,15% | 9.305,00 |
| 02.12.2025 | 69,71 | 70,99 | 69,62 | 70,53 | 1,77% | 3.863,00 |
| 01.12.2025 | 68,86 | 69,45 | 68,50 | 69,30 | -0,16% | 797,00 |
| 28.11.2025 | 70,22 | 70,31 | 69,12 | 69,41 | -0,89% | 813,00 |
| 27.11.2025 | 70,18 | 70,37 | 69,36 | 70,03 | -0,06% | 1.749,00 |
| 26.11.2025 | 70,79 | 70,79 | 69,20 | 70,07 | 0,21% | 2.664,00 |
| 25.11.2025 | 69,01 | 69,92 | 68,27 | 69,92 | 1,91% | 358,00 |
| 24.11.2025 | 69,09 | 69,18 | 67,87 | 68,61 | -0,07% | 524,00 |
| 21.11.2025 | 67,94 | 68,66 | 66,70 | 68,66 | 1,10% | 1.795,00 |
| 20.11.2025 | 71,32 | 71,32 | 67,91 | 67,91 | -3,08% | 586,00 |
| 19.11.2025 | 70,20 | 70,39 | 68,75 | 70,07 | -0,21% | 477,00 |
| 18.11.2025 | 69,67 | 70,59 | 69,04 | 70,22 | 0,11% | 1.300,00 |
| 17.11.2025 | 73,30 | 73,43 | 69,44 | 70,14 | -2,58% | 915,00 |
| 14.11.2025 | 71,32 | 72,50 | 70,00 | 72,00 | -0,53% | 2.451,00 |
| 13.11.2025 | 73,71 | 73,71 | 72,16 | 72,38 | -0,97% | 554,00 |
| 12.11.2025 | 74,10 | 74,11 | 72,22 | 73,09 | -1,20% | 696,00 |
| 11.11.2025 | 74,48 | 74,48 | 73,51 | 73,98 | -0,18% | 358,00 |
| 10.11.2025 | 74,34 | 75,13 | 73,66 | 74,11 | 0,39% | 698,00 |
| 07.11.2025 | 74,50 | 75,13 | 71,89 | 73,82 | -0,90% | 1.710,00 |
| 06.11.2025 | 75,06 | 75,78 | 73,59 | 74,49 | -1,87% | 697,00 |
| 05.11.2025 | 75,56 | 76,50 | 74,78 | 75,91 | -0,12% | 1.860,00 |
| 04.11.2025 | 78,20 | 78,53 | 75,70 | 76,00 | -3,72% | 1.047,00 |
| 03.11.2025 | 79,38 | 80,10 | 78,00 | 78,94 | -0,39% | 5.182,00 |
| 31.10.2025 | 76,80 | 79,25 | 76,08 | 79,25 | 4,40% | 1.986,00 |
| 30.10.2025 | 75,80 | 77,54 | 75,37 | 75,91 | 0,54% | 1.038,00 |
| 29.10.2025 | 77,54 | 77,54 | 75,50 | 75,50 | -1,40% | 710,00 |
| 28.10.2025 | 76,93 | 77,91 | 76,57 | 76,57 | -1,01% | 552,00 |
| 27.10.2025 | 77,08 | 77,93 | 77,00 | 77,35 | 0,48% | 1.071,00 |
| 24.10.2025 | 76,96 | 76,98 | 75,80 | 76,98 | 1,77% | 1.030,00 |
| 23.10.2025 | 74,86 | 75,64 | 74,86 | 75,64 | 0,84% | 376,00 |
| 22.10.2025 | 76,72 | 76,74 | 74,90 | 75,01 | -2,47% | 442,00 |
| 21.10.2025 | 75,81 | 77,05 | 75,67 | 76,91 | 1,49% | 2.459,00 |
| 20.10.2025 | 75,70 | 76,41 | 74,93 | 75,78 | 1,43% | 1.028,00 |
| 17.10.2025 | 73,68 | 75,23 | 73,31 | 74,71 | -0,01% | 2.757,00 |
| 16.10.2025 | 76,27 | 76,88 | 74,63 | 74,72 | -1,26% | 1.508,00 |
| 15.10.2025 | 77,62 | 77,71 | 75,39 | 75,67 | -1,52% | 1.228,00 |
| 14.10.2025 | 77,75 | 77,75 | 75,97 | 76,84 | -1,75% | 2.095,00 |
| 13.10.2025 | 77,08 | 78,35 | 76,91 | 78,21 | 1,77% | 1.325,00 |
| 10.10.2025 | 80,67 | 81,51 | 76,29 | 76,85 | -5,71% | 2.187,00 |
| 09.10.2025 | 79,35 | 81,50 | 78,72 | 81,50 | 2,16% | 3.319,00 |
| 08.10.2025 | 77,96 | 80,11 | 77,96 | 79,78 | 1,96% | 2.404,00 |
| 07.10.2025 | 80,53 | 81,16 | 77,29 | 78,25 | -3,99% | 1.105,00 |
| 06.10.2025 | 79,99 | 82,00 | 77,78 | 81,50 | 2,44% | 3.955,00 |
| 03.10.2025 | 81,41 | 81,99 | 79,44 | 79,56 | -1,56% | 3.698,00 |
| 02.10.2025 | 78,69 | 81,00 | 78,01 | 80,82 | 3,82% | 2.751,00 |
| 01.10.2025 | 77,96 | 78,62 | 76,88 | 77,85 | 1,03% | 1.247,00 |
| 30.09.2025 | 80,42 | 80,42 | 77,06 | 77,06 | -4,21% | 306,00 |
| 29.09.2025 | 78,58 | 80,45 | 78,02 | 80,45 | 3,31% | 3.409,00 |
| 26.09.2025 | 78,49 | 78,64 | 76,86 | 77,87 | -0,73% | 468,00 |
| 25.09.2025 | 76,79 | 78,44 | 76,13 | 78,44 | 2,10% | 370,00 |
| 24.09.2025 | 77,97 | 79,15 | 76,73 | 76,83 | -1,59% | 555,00 |
| 23.09.2025 | 77,85 | 79,77 | 77,45 | 78,07 | -1,01% | 892,00 |
| 22.09.2025 | 79,96 | 80,08 | 78,00 | 78,87 | -0,52% | 1.211,00 |
| 19.09.2025 | 80,05 | 80,05 | 78,36 | 79,28 | -0,34% | 2.802,00 |
| 18.09.2025 | 77,32 | 79,58 | 76,75 | 79,55 | 5,22% | 2.298,00 |
| 17.09.2025 | 76,28 | 77,14 | 75,56 | 75,60 | -0,26% | 1.299,00 |
| 16.09.2025 | 76,81 | 77,57 | 75,45 | 75,80 | -1,06% | 912,00 |
| 15.09.2025 | 77,43 | 78,00 | 76,47 | 76,61 | -1,62% | 631,00 |
| 12.09.2025 | 78,14 | 78,91 | 77,87 | 77,87 | -0,17% | 859,00 |
| 11.09.2025 | 77,56 | 78,30 | 76,72 | 78,00 | 0,48% | 1.232,00 |
| 10.09.2025 | 80,69 | 80,69 | 77,52 | 77,63 | -2,65% | 1.578,00 |
| 09.09.2025 | 78,90 | 79,82 | 78,21 | 79,74 | 1,44% | 1.230,00 |
| 08.09.2025 | 77,66 | 78,61 | 77,35 | 78,61 | 0,65% | 1.452,00 |
| 05.09.2025 | 77,54 | 78,10 | 76,73 | 78,10 | 1,28% | 1.568,00 |
| 04.09.2025 | 76,99 | 77,85 | 76,17 | 77,11 | 0,31% | 2.275,00 |
| 03.09.2025 | 77,46 | 77,55 | 75,75 | 76,87 | 0,68% | 4.099,00 |
| 02.09.2025 | 79,33 | 79,43 | 76,31 | 76,35 | -2,97% | 858,00 |
| 01.09.2025 | 79,24 | 79,64 | 78,54 | 78,69 | -0,18% | 1.163,00 |