68,690€
-0,61%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 68,61 | 68,92 | 68,56 | 68,65 | -0,67% | - |
| 07.05.2026 | 66,27 | 70,30 | 65,67 | 69,11 | 5,40% | 1.429,00 |
| 06.05.2026 | 66,15 | 66,84 | 64,50 | 65,57 | -0,95% | 3.002,00 |
| 05.05.2026 | 65,95 | 66,68 | 65,68 | 66,20 | 0,96% | 1.227,00 |
| 04.05.2026 | 64,22 | 66,44 | 64,05 | 65,57 | 4,64% | 443,00 |
| 30.04.2026 | 64,65 | 65,12 | 62,42 | 62,66 | -3,57% | 771,00 |
| 29.04.2026 | 64,97 | 65,05 | 64,23 | 64,98 | -0,96% | 277,00 |
| 28.04.2026 | 65,39 | 66,00 | 64,74 | 65,61 | 0,83% | 324,00 |
| 27.04.2026 | 64,51 | 65,16 | 63,84 | 65,07 | 1,04% | 470,00 |
| 24.04.2026 | 65,45 | 65,77 | 62,79 | 64,40 | -1,20% | 1.323,00 |
| 23.04.2026 | 66,00 | 66,80 | 63,49 | 65,18 | -2,66% | 1.202,00 |
| 22.04.2026 | 67,59 | 68,04 | 65,64 | 66,96 | 1,44% | 1.333,00 |
| 21.04.2026 | 65,26 | 67,73 | 64,63 | 66,01 | 2,14% | 1.000,00 |
| 20.04.2026 | 63,00 | 65,00 | 61,69 | 64,63 | 6,74% | 1.360,00 |
| 17.04.2026 | 61,63 | 62,16 | 60,55 | 60,55 | -0,30% | 1.231,00 |
| 16.04.2026 | 57,65 | 61,61 | 57,31 | 60,73 | 5,95% | 2.561,00 |
| 15.04.2026 | 54,11 | 57,32 | 54,10 | 57,32 | 6,58% | 2.576,00 |
| 14.04.2026 | 55,75 | 56,32 | 53,78 | 53,78 | -2,68% | 2.896,00 |
| 13.04.2026 | 53,73 | 55,61 | 53,43 | 55,26 | 2,96% | 2.596,00 |
| 10.04.2026 | 57,00 | 59,11 | 53,52 | 53,67 | -7,43% | 6.881,00 |
| 09.04.2026 | 65,02 | 65,81 | 57,81 | 57,98 | -11,48% | 6.338,00 |
| 08.04.2026 | 70,50 | 71,00 | 65,50 | 65,50 | -5,18% | 758,00 |
| 07.04.2026 | 68,80 | 70,00 | 68,76 | 69,08 | -0,49% | 2.676,00 |
| 02.04.2026 | 68,14 | 70,08 | 67,14 | 69,42 | 0,48% | 494,00 |
| 01.04.2026 | 68,15 | 69,10 | 66,94 | 69,09 | 1,62% | 1.406,00 |
| 31.03.2026 | 65,80 | 68,05 | 65,80 | 67,99 | 3,19% | 257,00 |
| 30.03.2026 | 64,15 | 67,61 | 63,54 | 65,89 | 3,99% | 1.685,00 |
| 27.03.2026 | 69,62 | 69,62 | 62,90 | 63,36 | -7,57% | 1.195,00 |
| 26.03.2026 | 67,55 | 69,42 | 66,93 | 68,55 | 2,07% | 456,00 |
| 25.03.2026 | 66,54 | 68,00 | 66,49 | 67,16 | 1,25% | 292,00 |
| 24.03.2026 | 70,10 | 70,10 | 65,89 | 66,33 | -5,49% | 897,00 |
| 23.03.2026 | 67,19 | 70,35 | 67,05 | 70,18 | 1,50% | 12.439,00 |
| 20.03.2026 | 69,98 | 69,98 | 68,35 | 69,14 | -0,83% | 264,00 |
| 19.03.2026 | 68,45 | 71,08 | 67,40 | 69,72 | 1,84% | 1.611,00 |
| 18.03.2026 | 68,70 | 68,70 | 67,84 | 68,46 | 0,07% | 10.459,00 |
| 17.03.2026 | 67,60 | 69,25 | 66,70 | 68,41 | 1,35% | 736,00 |
| 16.03.2026 | 69,50 | 71,00 | 67,42 | 67,50 | -1,85% | 1.465,00 |
| 13.03.2026 | 68,83 | 70,16 | 68,34 | 68,77 | -0,48% | 510,00 |
| 12.03.2026 | 69,78 | 71,16 | 68,68 | 69,10 | -1,34% | 335,00 |
| 11.03.2026 | 69,30 | 70,04 | 68,38 | 70,04 | 2,17% | 408,00 |
| 10.03.2026 | 68,92 | 69,18 | 66,06 | 68,55 | 1,68% | 1.339,00 |
| 09.03.2026 | 69,33 | 69,59 | 67,00 | 67,42 | -3,41% | 656,00 |
| 06.03.2026 | 68,58 | 70,41 | 68,29 | 69,80 | 1,04% | 4.393,00 |
| 05.03.2026 | 63,18 | 69,34 | 61,62 | 69,08 | 11,87% | 5.724,00 |
| 04.03.2026 | 62,34 | 63,50 | 61,75 | 61,75 | -1,52% | 1.263,00 |
| 03.03.2026 | 62,17 | 63,12 | 60,93 | 62,70 | -1,04% | 1.082,00 |
| 02.03.2026 | 61,51 | 63,36 | 60,78 | 63,36 | 4,40% | 1.232,00 |
| 27.02.2026 | 63,31 | 63,41 | 60,52 | 60,69 | -4,36% | 1.769,00 |
| 26.02.2026 | 61,64 | 64,10 | 60,98 | 63,46 | 3,05% | 1.500,00 |
| 25.02.2026 | 60,13 | 61,58 | 60,13 | 61,58 | 2,29% | 604,00 |
| 24.02.2026 | 58,84 | 60,90 | 58,68 | 60,20 | 3,06% | 1.022,00 |
| 23.02.2026 | 62,01 | 63,53 | 58,41 | 58,41 | -6,99% | 2.105,00 |
| 20.02.2026 | 69,69 | 70,24 | 62,79 | 62,80 | -10,16% | 1.718,00 |
| 19.02.2026 | 70,16 | 70,60 | 68,75 | 69,90 | -1,52% | 315,00 |
| 18.02.2026 | 70,33 | 70,98 | 68,08 | 70,98 | 2,84% | 374,00 |
| 17.02.2026 | 73,25 | 73,26 | 68,84 | 69,02 | -5,57% | 1.830,00 |
| 16.02.2026 | 73,91 | 74,15 | 73,08 | 73,09 | -0,75% | 180,00 |
| 13.02.2026 | 71,00 | 74,08 | 71,00 | 73,64 | 2,38% | 1.224,00 |
| 12.02.2026 | 74,90 | 75,02 | 70,40 | 71,93 | -2,73% | 803,00 |
| 11.02.2026 | 74,16 | 74,99 | 73,24 | 73,95 | -0,07% | 471,00 |
| 10.02.2026 | 74,71 | 74,71 | 73,98 | 74,00 | -0,28% | 206,00 |
| 09.02.2026 | 72,91 | 74,21 | 72,41 | 74,21 | 1,34% | 1.829,00 |
| 06.02.2026 | 69,25 | 73,23 | 68,63 | 73,23 | 5,49% | 1.166,00 |
| 05.02.2026 | 71,30 | 72,00 | 69,42 | 69,42 | -0,42% | 1.408,00 |
| 04.02.2026 | 70,06 | 70,82 | 68,50 | 69,71 | 1,07% | 827,00 |
| 03.02.2026 | 74,64 | 75,39 | 67,88 | 68,97 | -7,01% | 2.607,00 |
| 02.02.2026 | 70,00 | 74,87 | 69,66 | 74,17 | 3,04% | 1.204,00 |
| 30.01.2026 | 71,01 | 72,77 | 70,94 | 71,99 | 0,44% | - |
| 29.01.2026 | 75,56 | 75,77 | 70,50 | 71,67 | -6,36% | - |
| 28.01.2026 | 76,97 | 77,44 | 75,54 | 76,54 | -0,25% | - |
| 27.01.2026 | 77,49 | 78,70 | 76,22 | 76,73 | 0,01% | - |
| 26.01.2026 | 77,23 | 77,43 | 75,80 | 76,73 | -0,14% | - |
| 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 |