99,210€
-3,45%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 81,46 | 83,20 | 80,29 | 81,69 | 1,04% | 2.498,00 |
| 06.01.2025 | 78,04 | 82,71 | 78,04 | 80,85 | 3,24% | 1.155,00 |
| 03.01.2025 | 77,42 | 78,44 | 76,07 | 78,31 | 1,94% | 1.922,00 |
| 02.01.2025 | 76,58 | 77,70 | 75,65 | 76,82 | -0,56% | 1.991,00 |
| 30.12.2024 | 78,08 | 78,33 | 77,23 | 77,25 | -1,43% | 3.824,00 |
| 27.12.2024 | 80,21 | 80,22 | 76,79 | 78,37 | -2,40% | 3.843,00 |
| 23.12.2024 | 80,09 | 81,07 | 79,00 | 80,30 | 0,59% | 4.209,00 |
| 20.12.2024 | 78,76 | 79,83 | 76,61 | 79,83 | 1,04% | 4.822,00 |
| 19.12.2024 | 79,09 | 80,95 | 77,98 | 79,01 | -0,01% | 6.253,00 |
| 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 |