69,795€
-4,53%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 86,64 | 87,06 | 85,64 | 85,64 | -0,26% | 523,00 |
| 30.07.2024 | 86,63 | 87,98 | 85,27 | 85,86 | -1,50% | 1.625,00 |
| 29.07.2024 | 87,10 | 87,54 | 85,83 | 87,17 | 1,27% | 1.235,00 |
| 26.07.2024 | 86,01 | 86,63 | 85,51 | 86,08 | -0,59% | 636,00 |
| 25.07.2024 | 85,98 | 86,59 | 84,00 | 86,59 | 0,74% | 1.153,00 |
| 24.07.2024 | 88,13 | 88,14 | 85,95 | 85,95 | -2,88% | 708,00 |
| 23.07.2024 | 86,54 | 89,38 | 86,50 | 88,50 | 2,03% | 704,00 |
| 22.07.2024 | 87,14 | 88,74 | 86,74 | 86,74 | 1,12% | 443,00 |
| 19.07.2024 | 85,56 | 87,81 | 85,32 | 85,78 | -0,45% | 1.004,00 |
| 18.07.2024 | 88,74 | 88,88 | 85,00 | 86,17 | -2,81% | 2.543,00 |
| 17.07.2024 | 92,09 | 92,09 | 87,84 | 88,66 | -3,44% | 1.264,00 |
| 16.07.2024 | 90,19 | 92,27 | 89,58 | 91,82 | 1,88% | 1.594,00 |
| 15.07.2024 | 87,79 | 90,87 | 87,76 | 90,13 | 2,10% | 1.173,00 |
| 12.07.2024 | 86,16 | 88,28 | 85,50 | 88,28 | 2,65% | 1.384,00 |
| 11.07.2024 | 85,12 | 88,07 | 85,12 | 86,00 | 0,84% | 4.400,00 |
| 10.07.2024 | 87,26 | 88,13 | 85,00 | 85,28 | -1,97% | 313,00 |
| 09.07.2024 | 90,37 | 90,48 | 84,82 | 86,99 | -3,93% | 446,00 |
| 08.07.2024 | 88,90 | 90,55 | 88,51 | 90,55 | 1,96% | 2.734,00 |
| 05.07.2024 | 86,44 | 89,03 | 86,32 | 88,81 | 2,97% | 110,00 |
| 04.07.2024 | 86,55 | 86,70 | 86,25 | 86,25 | -0,61% | 300,00 |
| 03.07.2024 | 87,01 | 87,40 | 86,78 | 86,78 | -0,68% | 418,00 |
| 02.07.2024 | 88,25 | 88,28 | 86,90 | 87,37 | -0,72% | 692,00 |
| 01.07.2024 | 86,94 | 88,00 | 85,99 | 88,00 | 0,99% | 358,00 |