90,835€
-3,41%
Echtzeit-Aktienkurs Okta
Bid:
Ask:
Aktienkurse zur Okta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 110,38 | 112,14 | 104,50 | 111,70 | 1,73% | 1.209,00 |
| 14.05.2025 | 111,62 | 111,62 | 109,80 | 109,80 | -0,07% | 1.078,00 |
| 13.05.2025 | 111,80 | 111,98 | 109,88 | 109,88 | -1,66% | 1.063,00 |
| 12.05.2025 | 108,02 | 112,66 | 107,56 | 111,74 | 5,38% | 2.076,00 |
| 09.05.2025 | 108,22 | 108,22 | 105,78 | 106,04 | -1,54% | 448,00 |
| 08.05.2025 | 105,00 | 107,70 | 104,48 | 107,70 | 4,58% | 572,00 |
| 07.05.2025 | 103,18 | 104,20 | 102,50 | 102,98 | 0,57% | 1.346,00 |
| 06.05.2025 | 102,06 | 103,16 | 100,50 | 102,40 | -0,27% | 414,00 |
| 05.05.2025 | 99,43 | 102,68 | 98,18 | 102,68 | 2,99% | 1.323,00 |
| 02.05.2025 | 98,15 | 100,62 | 97,77 | 99,70 | 0,97% | 1.103,00 |
| 30.04.2025 | 98,42 | 99,50 | 95,00 | 98,74 | -0,50% | 1.887,00 |
| 29.04.2025 | 96,97 | 100,00 | 94,00 | 99,24 | 8,09% | 2.308,00 |
| 28.04.2025 | 90,79 | 92,10 | 90,42 | 91,81 | 1,11% | 560,00 |
| 25.04.2025 | 90,44 | 90,80 | 89,37 | 90,80 | 1,41% | 474,00 |
| 24.04.2025 | 85,60 | 89,54 | 85,60 | 89,54 | 2,54% | 156,00 |
| 23.04.2025 | 85,54 | 88,40 | 84,79 | 87,32 | 5,97% | 956,00 |
| 22.04.2025 | 80,62 | 83,14 | 79,81 | 82,40 | -4,55% | 966,00 |
| 17.04.2025 | 89,49 | 89,49 | 86,13 | 86,33 | -0,70% | 304,00 |
| 16.04.2025 | 86,65 | 88,79 | 85,69 | 86,94 | -2,85% | 708,00 |
| 15.04.2025 | 89,02 | 90,11 | 89,02 | 89,49 | -0,26% | 314,00 |
| 14.04.2025 | 90,09 | 92,30 | 89,26 | 89,72 | 0,92% | 692,00 |
| 11.04.2025 | 91,40 | 91,40 | 87,73 | 88,90 | -2,84% | 541,00 |
| 10.04.2025 | 92,49 | 92,49 | 87,66 | 91,50 | -1,25% | 697,00 |
| 09.04.2025 | 80,41 | 93,47 | 79,50 | 92,66 | 10,74% | 1.960,00 |
| 08.04.2025 | 84,45 | 88,05 | 83,67 | 83,67 | -0,24% | 1.872,00 |
| 07.04.2025 | 78,00 | 85,00 | 77,01 | 83,87 | 0,16% | 1.708,00 |
| 04.04.2025 | 90,37 | 90,89 | 82,00 | 83,74 | -7,77% | 2.588,00 |
| 03.04.2025 | 90,18 | 93,36 | 87,95 | 90,79 | -6,65% | 1.930,00 |
| 02.04.2025 | 96,40 | 97,92 | 94,92 | 97,26 | 0,25% | 1.198,00 |
| 01.04.2025 | 96,51 | 98,16 | 95,80 | 97,02 | -0,04% | 891,00 |
| 31.03.2025 | 98,58 | 98,91 | 95,52 | 97,06 | -2,86% | 2.522,00 |
| 28.03.2025 | 103,34 | 103,34 | 99,13 | 99,92 | -2,76% | 4.688,00 |
| 27.03.2025 | 106,34 | 106,38 | 102,76 | 102,76 | -2,87% | 2.714,00 |
| 26.03.2025 | 107,98 | 108,70 | 105,26 | 105,80 | -2,00% | 1.342,00 |
| 25.03.2025 | 108,12 | 108,96 | 107,02 | 107,96 | 0,09% | 1.161,00 |
| 24.03.2025 | 105,78 | 109,26 | 105,78 | 107,86 | 2,00% | 1.713,00 |
| 21.03.2025 | 103,60 | 105,74 | 102,26 | 105,74 | 2,12% | 1.392,00 |
| 20.03.2025 | 105,74 | 105,74 | 103,54 | 103,54 | -0,82% | 433,00 |
| 19.03.2025 | 103,86 | 105,44 | 103,00 | 104,40 | 1,36% | 2.369,00 |
| 18.03.2025 | 105,70 | 106,20 | 102,58 | 103,00 | -2,96% | 678,00 |
| 17.03.2025 | 102,76 | 106,82 | 102,18 | 106,14 | 2,77% | 1.630,00 |
| 14.03.2025 | 99,40 | 104,02 | 98,86 | 103,28 | 5,24% | 1.104,00 |
| 13.03.2025 | 99,02 | 100,04 | 97,22 | 98,14 | -1,45% | 453,00 |
| 12.03.2025 | 98,54 | 101,18 | 98,17 | 99,58 | 1,28% | 1.135,00 |
| 11.03.2025 | 96,43 | 99,75 | 93,00 | 98,32 | 1,80% | 4.659,00 |
| 10.03.2025 | 103,96 | 104,10 | 96,09 | 96,58 | -6,87% | 2.391,00 |
| 07.03.2025 | 103,36 | 105,00 | 99,57 | 103,70 | 0,25% | 3.816,00 |
| 06.03.2025 | 108,10 | 108,10 | 103,40 | 103,44 | -4,24% | 4.814,00 |
| 05.03.2025 | 103,22 | 108,02 | 100,02 | 108,02 | 5,86% | 3.847,00 |
| 04.03.2025 | 95,02 | 102,04 | 91,68 | 102,04 | 22,85% | 11.165,00 |
| 03.03.2025 | 87,49 | 88,45 | 83,06 | 83,06 | -3,75% | 2.035,00 |
| 28.02.2025 | 85,60 | 86,83 | 84,00 | 86,30 | 0,57% | 2.014,00 |
| 27.02.2025 | 86,72 | 88,16 | 85,50 | 85,81 | 0,20% | 1.724,00 |
| 26.02.2025 | 85,51 | 86,92 | 85,09 | 85,64 | 0,71% | 841,00 |
| 25.02.2025 | 86,34 | 86,80 | 83,36 | 85,04 | -1,81% | 2.651,00 |
| 24.02.2025 | 89,12 | 90,00 | 85,02 | 86,61 | -1,75% | 1.665,00 |
| 21.02.2025 | 90,58 | 91,53 | 88,11 | 88,15 | -3,04% | 1.648,00 |
| 20.02.2025 | 92,73 | 92,99 | 89,95 | 90,91 | -3,15% | 1.401,00 |
| 19.02.2025 | 92,38 | 93,87 | 92,00 | 93,87 | 1,70% | 617,00 |
| 18.02.2025 | 93,98 | 93,98 | 91,01 | 92,30 | -0,22% | 1.682,00 |
| 17.02.2025 | 92,49 | 93,29 | 91,81 | 92,50 | 0,42% | 1.074,00 |
| 14.02.2025 | 96,40 | 96,40 | 91,81 | 92,11 | -4,05% | 1.127,00 |
| 13.02.2025 | 94,83 | 96,00 | 94,16 | 96,00 | 1,54% | 1.473,00 |
| 12.02.2025 | 92,93 | 95,32 | 91,11 | 94,54 | 1,17% | 1.098,00 |
| 11.02.2025 | 93,78 | 96,00 | 93,00 | 93,45 | -1,13% | 2.223,00 |
| 10.02.2025 | 94,99 | 94,99 | 92,45 | 94,52 | 0,17% | 2.124,00 |
| 07.02.2025 | 94,26 | 95,08 | 92,59 | 94,36 | 0,62% | 2.159,00 |
| 06.02.2025 | 94,44 | 94,77 | 92,55 | 93,78 | 0,05% | 1.824,00 |
| 05.02.2025 | 89,07 | 94,34 | 89,07 | 93,73 | 4,45% | 2.830,00 |
| 04.02.2025 | 90,34 | 90,98 | 88,42 | 89,74 | -1,91% | 1.121,00 |
| 03.02.2025 | 90,80 | 91,77 | 88,50 | 91,49 | 0,15% | 6.835,00 |
| 31.01.2025 | 91,18 | 92,43 | 90,81 | 91,35 | 1,33% | 1.002,00 |
| 30.01.2025 | 91,25 | 91,73 | 90,15 | 90,15 | -0,16% | 818,00 |
| 29.01.2025 | 91,16 | 92,31 | 89,23 | 90,29 | -0,78% | 3.295,00 |
| 28.01.2025 | 86,59 | 92,00 | 86,50 | 91,00 | 5,75% | 3.289,00 |
| 27.01.2025 | 83,40 | 86,66 | 81,00 | 86,05 | 1,28% | 4.433,00 |
| 24.01.2025 | 83,51 | 86,32 | 83,51 | 84,96 | 1,31% | 823,00 |
| 23.01.2025 | 85,32 | 85,62 | 83,13 | 83,86 | -1,38% | 3.139,00 |
| 22.01.2025 | 86,13 | 86,89 | 85,00 | 85,03 | -0,91% | 2.198,00 |
| 21.01.2025 | 84,40 | 85,81 | 84,40 | 85,81 | 2,14% | 199,00 |
| 20.01.2025 | 84,99 | 84,99 | 84,01 | 84,01 | -0,88% | 290,00 |
| 17.01.2025 | 83,15 | 84,76 | 82,77 | 84,76 | 1,51% | 1.605,00 |
| 16.01.2025 | 82,44 | 83,50 | 81,63 | 83,50 | 2,15% | 583,00 |
| 15.01.2025 | 81,26 | 82,18 | 80,12 | 81,74 | 0,86% | 713,00 |
| 14.01.2025 | 81,41 | 82,00 | 80,54 | 81,04 | -0,60% | 301,00 |
| 13.01.2025 | 82,53 | 82,53 | 79,81 | 81,53 | -0,86% | 2.140,00 |
| 10.01.2025 | 82,99 | 83,49 | 80,67 | 82,24 | -0,17% | 2.995,00 |
| 09.01.2025 | 82,99 | 82,99 | 82,28 | 82,38 | -0,47% | 245,00 |
| 08.01.2025 | 82,65 | 82,97 | 81,00 | 82,77 | 1,32% | 1.749,00 |