78,300€
0,58%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,32 | 78,50 | 78,12 | 78,39 | 0,69% | - |
| 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 |
| 29.08.2025 | 79,65 | 81,00 | 77,58 | 78,83 | -0,49% | 1.556,00 |
| 28.08.2025 | 79,01 | 80,48 | 77,57 | 79,22 | -0,55% | 6.133,00 |
| 27.08.2025 | 83,12 | 84,04 | 79,57 | 79,66 | 1,09% | 20.994,00 |
| 26.08.2025 | 79,38 | 80,03 | 78,00 | 78,80 | -0,22% | 6.898,00 |
| 25.08.2025 | 79,36 | 81,68 | 78,50 | 78,97 | 0,05% | 19.820,00 |
| 22.08.2025 | 77,04 | 78,99 | 77,04 | 78,93 | 2,68% | 586,00 |
| 21.08.2025 | 78,46 | 78,46 | 76,31 | 76,87 | -1,37% | 270,00 |
| 20.08.2025 | 77,62 | 78,59 | 77,62 | 77,94 | -0,49% | 78,00 |
| 19.08.2025 | 78,15 | 79,03 | 77,42 | 78,32 | 0,19% | 1.507,00 |
| 18.08.2025 | 79,17 | 79,17 | 78,00 | 78,17 | -0,66% | 1.032,00 |
| 15.08.2025 | 75,92 | 78,69 | 75,84 | 78,69 | 3,02% | 969,00 |
| 14.08.2025 | 77,47 | 78,54 | 76,25 | 76,38 | -1,67% | 1.960,00 |
| 13.08.2025 | 76,90 | 78,25 | 76,15 | 77,68 | 1,97% | 2.263,00 |
| 12.08.2025 | 76,33 | 76,71 | 74,84 | 76,18 | 0,25% | 1.064,00 |
| 11.08.2025 | 78,22 | 79,55 | 75,99 | 75,99 | -3,48% | 1.155,00 |
| 08.08.2025 | 80,99 | 81,54 | 78,01 | 78,73 | -1,59% | 1.099,00 |
| 07.08.2025 | 84,32 | 85,01 | 78,27 | 80,00 | -3,43% | 2.526,00 |
| 06.08.2025 | 82,81 | 83,36 | 81,99 | 82,84 | -0,29% | 294,00 |
| 05.08.2025 | 85,29 | 85,29 | 82,75 | 83,08 | -1,10% | 914,00 |
| 04.08.2025 | 83,01 | 84,21 | 82,41 | 84,00 | 1,49% | 259,00 |
| 01.08.2025 | 85,01 | 85,78 | 81,94 | 82,77 | -3,65% | 1.738,00 |
| 31.07.2025 | 89,49 | 89,49 | 85,91 | 85,91 | -1,34% | 2.107,00 |
| 30.07.2025 | 86,66 | 88,49 | 85,48 | 87,08 | 1,59% | 1.032,00 |
| 29.07.2025 | 85,06 | 87,87 | 84,00 | 85,72 | 1,87% | 1.101,00 |
| 28.07.2025 | 87,20 | 87,85 | 83,72 | 84,15 | -2,15% | 1.529,00 |
| 25.07.2025 | 83,21 | 88,79 | 82,59 | 86,00 | 6,49% | 3.080,00 |
| 24.07.2025 | 81,15 | 81,95 | 80,38 | 80,76 | -0,64% | 146,00 |
| 23.07.2025 | 81,26 | 82,21 | 81,00 | 81,28 | -0,57% | 2.141,00 |
| 22.07.2025 | 81,35 | 82,77 | 81,00 | 81,75 | -0,06% | 1.223,00 |
| 21.07.2025 | 82,01 | 84,49 | 81,00 | 81,80 | -0,27% | 1.777,00 |
| 18.07.2025 | 79,19 | 82,29 | 79,07 | 82,02 | 3,33% | 852,00 |
| 17.07.2025 | 78,67 | 80,23 | 78,36 | 79,38 | 1,29% | 401,00 |
| 16.07.2025 | 78,57 | 79,11 | 76,85 | 78,37 | -0,57% | 2.027,00 |
| 15.07.2025 | 79,47 | 79,83 | 78,50 | 78,82 | -0,11% | 719,00 |
| 14.07.2025 | 78,60 | 79,14 | 77,71 | 78,91 | 0,77% | 1.347,00 |
| 11.07.2025 | 81,00 | 81,03 | 78,31 | 78,31 | -2,93% | 2.792,00 |
| 10.07.2025 | 84,60 | 84,99 | 80,61 | 80,67 | -4,71% | 1.714,00 |
| 09.07.2025 | 83,74 | 85,00 | 82,91 | 84,66 | 2,33% | 1.604,00 |
| 08.07.2025 | 83,48 | 83,49 | 82,65 | 82,73 | -0,07% | 512,00 |
| 07.07.2025 | 83,96 | 84,24 | 82,79 | 82,79 | -1,16% | 739,00 |
| 04.07.2025 | 84,09 | 84,09 | 83,43 | 83,76 | -1,04% | 192,00 |
| 03.07.2025 | 82,90 | 84,64 | 82,87 | 84,64 | 1,87% | 615,00 |
| 02.07.2025 | 84,19 | 84,44 | 82,44 | 83,09 | -0,28% | 572,00 |
| 01.07.2025 | 84,67 | 84,77 | 82,37 | 83,32 | -1,86% | 1.313,00 |
| 30.06.2025 | 84,73 | 85,46 | 83,76 | 84,90 | 1,29% | 2.483,00 |
| 27.06.2025 | 84,50 | 85,19 | 83,24 | 83,82 | 0,62% | 1.076,00 |
| 26.06.2025 | 84,52 | 85,45 | 81,54 | 83,30 | -0,67% | 5.977,00 |
| 25.06.2025 | 85,44 | 85,92 | 83,86 | 83,86 | -1,88% | 2.157,00 |
| 24.06.2025 | 86,49 | 86,50 | 85,11 | 85,47 | 0,13% | 2.236,00 |
| 23.06.2025 | 86,49 | 86,79 | 84,58 | 85,36 | -0,59% | 1.115,00 |
| 20.06.2025 | 86,16 | 87,75 | 85,13 | 85,87 | 1,05% | 483,00 |
| 19.06.2025 | 86,48 | 86,48 | 84,98 | 84,98 | -1,44% | 231,00 |
| 18.06.2025 | 86,27 | 86,53 | 85,51 | 86,22 | 0,26% | 383,00 |
| 17.06.2025 | 84,00 | 86,45 | 84,00 | 86,00 | 0,20% | 1.606,00 |
| 16.06.2025 | 84,26 | 86,08 | 84,06 | 85,83 | 1,56% | 3.699,00 |
| 13.06.2025 | 85,85 | 86,19 | 84,50 | 84,51 | -2,09% | 2.063,00 |
| 12.06.2025 | 87,33 | 87,33 | 85,86 | 86,31 | -1,35% | 785,00 |
| 11.06.2025 | 88,41 | 88,90 | 87,47 | 87,49 | -0,97% | 710,00 |
| 10.06.2025 | 89,09 | 89,50 | 87,48 | 88,35 | -1,36% | 1.042,00 |
| 09.06.2025 | 91,51 | 92,84 | 89,22 | 89,57 | -2,83% | 1.682,00 |
| 06.06.2025 | 91,38 | 92,84 | 91,01 | 92,18 | 1,63% | 651,00 |
| 05.06.2025 | 92,88 | 93,29 | 90,70 | 90,70 | -2,35% | 3.213,00 |
| 04.06.2025 | 91,38 | 93,37 | 90,39 | 92,88 | 1,84% | 1.784,00 |
| 03.06.2025 | 91,79 | 92,47 | 90,90 | 91,20 | -0,32% | 1.745,00 |
| 02.06.2025 | 90,40 | 92,06 | 89,35 | 91,49 | 0,99% | 4.316,00 |
| 30.05.2025 | 94,07 | 94,56 | 90,15 | 90,59 | -3,67% | 3.401,00 |
| 29.05.2025 | 96,38 | 97,32 | 91,66 | 94,04 | 0,71% | 3.276,00 |
| 28.05.2025 | 96,60 | 100,42 | 93,38 | 93,38 | -15,49% | 13.647,00 |
| 27.05.2025 | 111,06 | 112,48 | 109,72 | 110,50 | -0,27% | 2.025,00 |
| 26.05.2025 | 109,18 | 110,80 | 109,18 | 110,80 | 1,37% | 321,00 |
| 23.05.2025 | 110,00 | 110,00 | 106,70 | 109,30 | -0,82% | 314,00 |
| 22.05.2025 | 108,30 | 110,66 | 107,42 | 110,20 | 2,76% | 446,00 |
| 21.05.2025 | 110,00 | 110,48 | 106,76 | 107,24 | -3,51% | 1.643,00 |
| 20.05.2025 | 112,30 | 112,46 | 111,14 | 111,14 | -1,03% | 383,00 |
| 19.05.2025 | 110,18 | 113,36 | 110,18 | 112,30 | -1,77% | 678,00 |
| 16.05.2025 | 111,72 | 114,32 | 111,48 | 114,32 | 2,35% | 644,00 |