144,420€
0,29%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 144,20 | 145,29 | 144,15 | 144,37 | 0,26% | - |
| 08.09.2026 | 149,94 | 149,94 | 143,00 | 144,00 | -3,67% | 1.434,00 |
| 07.09.2026 | 148,10 | 150,48 | 147,02 | 149,48 | 1,94% | 1.496,00 |
| 04.09.2026 | 147,82 | 148,96 | 143,54 | 146,64 | 0,95% | 3.757,00 |
| 03.09.2026 | 140,08 | 145,42 | 139,52 | 145,26 | 3,70% | 1.034,00 |
| 02.09.2026 | 142,74 | 146,52 | 136,56 | 140,08 | -2,52% | 1.438,00 |
| 01.09.2026 | 149,96 | 149,98 | 139,78 | 143,70 | -3,65% | 1.438,00 |
| 31.08.2026 | 144,12 | 149,68 | 142,10 | 149,14 | 3,38% | 1.391,00 |
| 28.08.2026 | 147,50 | 149,50 | 144,26 | 144,26 | -3,47% | 1.280,00 |
| 27.08.2026 | 140,02 | 149,46 | 135,50 | 149,44 | 29,25% | 9.013,00 |
| 26.08.2026 | 111,04 | 116,38 | 110,54 | 115,62 | 3,75% | 533,00 |
| 25.08.2026 | 113,38 | 114,04 | 110,90 | 111,44 | -0,50% | 683,00 |
| 24.08.2026 | 114,54 | 117,22 | 111,48 | 112,00 | -2,88% | 866,00 |
| 21.08.2026 | 115,52 | 117,66 | 112,82 | 115,32 | 0,68% | 881,00 |
| 20.08.2026 | 121,68 | 124,78 | 114,28 | 114,54 | -5,96% | 938,00 |
| 19.08.2026 | 123,04 | 125,56 | 117,60 | 121,80 | -2,73% | 1.835,00 |
| 18.08.2026 | 122,24 | 125,40 | 121,86 | 125,22 | 1,47% | 449,00 |
| 17.08.2026 | 127,68 | 131,22 | 123,40 | 123,40 | -3,22% | 2.703,00 |
| 14.08.2026 | 135,48 | 135,56 | 127,20 | 127,50 | -5,56% | 1.673,00 |
| 13.08.2026 | 128,72 | 135,00 | 127,00 | 135,00 | 5,97% | 1.275,00 |
| 12.08.2026 | 131,00 | 132,00 | 127,24 | 127,40 | -2,52% | 875,00 |
| 11.08.2026 | 131,36 | 131,36 | 127,32 | 130,70 | -0,05% | 1.006,00 |
| 10.08.2026 | 128,16 | 132,34 | 126,52 | 130,76 | 2,46% | 2.370,00 |
| 07.08.2026 | 124,18 | 129,40 | 124,18 | 127,62 | 2,75% | 2.468,00 |
| 06.08.2026 | 126,54 | 127,76 | 122,66 | 124,20 | -3,27% | 3.293,00 |
| 05.08.2026 | 128,36 | 131,04 | 128,36 | 128,40 | -0,08% | 527,00 |
| 04.08.2026 | 122,98 | 128,50 | 121,50 | 128,50 | 4,05% | 1.217,00 |
| 03.08.2026 | 123,52 | 128,68 | 123,32 | 123,50 | 0,37% | 1.414,00 |
| 31.07.2026 | 124,08 | 124,68 | 121,04 | 123,04 | 2,35% | 964,00 |
| 30.07.2026 | 120,46 | 123,98 | 115,22 | 120,22 | 1,04% | 513,00 |
| 29.07.2026 | 118,44 | 121,28 | 118,08 | 118,98 | -0,88% | 561,00 |
| 28.07.2026 | 120,06 | 121,80 | 113,46 | 120,04 | -1,12% | 1.490,00 |
| 27.07.2026 | 123,82 | 124,86 | 121,10 | 121,40 | 0,33% | 830,00 |
| 24.07.2026 | 118,66 | 123,02 | 118,50 | 121,00 | 1,32% | 848,00 |
| 23.07.2026 | 120,04 | 121,60 | 118,06 | 119,42 | 0,50% | 526,00 |
| 22.07.2026 | 124,52 | 126,66 | 118,82 | 118,82 | -3,91% | 1.138,00 |
| 21.07.2026 | 131,00 | 131,38 | 122,76 | 123,66 | -5,10% | 1.130,00 |
| 20.07.2026 | 131,00 | 133,90 | 129,00 | 130,30 | 0,35% | 913,00 |
| 17.07.2026 | 128,00 | 133,96 | 123,00 | 129,84 | 0,65% | 1.096,00 |
| 16.07.2026 | 131,02 | 136,62 | 129,00 | 129,00 | -2,14% | 874,00 |
| 15.07.2026 | 135,22 | 139,04 | 129,74 | 131,82 | -2,66% | 2.298,00 |
| 14.07.2026 | 121,00 | 135,82 | 119,20 | 135,42 | 11,64% | 1.920,00 |
| 13.07.2026 | 118,00 | 123,28 | 118,00 | 121,30 | -0,05% | 1.799,00 |
| 10.07.2026 | 132,76 | 132,92 | 121,36 | 121,36 | -6,86% | 432,00 |
| 09.07.2026 | 129,74 | 130,30 | 124,16 | 130,30 | 1,29% | 436,00 |
| 08.07.2026 | 129,30 | 129,92 | 122,50 | 128,64 | -2,83% | 2.552,00 |
| 07.07.2026 | 129,82 | 133,72 | 126,98 | 132,38 | 2,62% | 3.187,00 |
| 06.07.2026 | 124,90 | 130,24 | 123,42 | 129,00 | 2,89% | 2.213,00 |
| 03.07.2026 | 124,98 | 126,00 | 124,14 | 125,38 | 1,52% | 784,00 |
| 02.07.2026 | 122,38 | 127,36 | 121,20 | 123,50 | -0,53% | 2.530,00 |
| 01.07.2026 | 118,70 | 125,36 | 118,56 | 124,16 | 3,93% | 2.635,00 |
| 30.06.2026 | 114,54 | 119,90 | 114,32 | 119,46 | 5,03% | 4.505,00 |
| 29.06.2026 | 110,02 | 114,92 | 109,96 | 113,74 | 4,54% | 1.791,00 |
| 26.06.2026 | 103,32 | 109,46 | 103,20 | 108,80 | 3,98% | 14,00 |
| 25.06.2026 | 105,00 | 106,52 | 102,78 | 104,64 | 0,36% | 696,00 |
| 24.06.2026 | 104,24 | 106,64 | 99,97 | 104,26 | 0,62% | 32,00 |
| 23.06.2026 | 99,28 | 104,82 | 99,08 | 103,62 | 2,47% | - |
| 22.06.2026 | 100,16 | 104,06 | 99,68 | 101,12 | 0,24% | 15,00 |
| 19.06.2026 | 102,82 | 105,00 | 100,88 | 100,88 | -1,06% | 18,00 |
| 18.06.2026 | 98,69 | 102,98 | 94,15 | 101,96 | 3,84% | 1.734,00 |
| 17.06.2026 | 100,98 | 101,08 | 98,19 | 98,19 | -3,05% | 665,00 |
| 16.06.2026 | 101,32 | 103,14 | 98,43 | 101,28 | -0,14% | 2.178,00 |
| 15.06.2026 | 103,00 | 103,14 | 99,57 | 101,42 | 0,10% | 3.658,00 |
| 12.06.2026 | 101,90 | 102,02 | 99,25 | 101,32 | 0,38% | 347,00 |
| 11.06.2026 | 98,59 | 102,00 | 98,10 | 100,94 | 1,59% | 629,00 |
| 10.06.2026 | 102,00 | 103,20 | 99,36 | 99,36 | -3,65% | 1.365,00 |
| 09.06.2026 | 101,24 | 106,34 | 99,17 | 103,12 | 1,36% | 1.905,00 |
| 08.06.2026 | 102,12 | 103,76 | 100,70 | 101,74 | -0,84% | 917,00 |
| 05.06.2026 | 103,98 | 107,50 | 102,30 | 102,60 | -3,66% | 2.928,00 |
| 04.06.2026 | 103,00 | 107,36 | 102,02 | 106,50 | -1,06% | 1.794,00 |
| 03.06.2026 | 115,00 | 115,98 | 107,42 | 107,64 | -7,76% | 5.162,00 |
| 02.06.2026 | 118,66 | 119,00 | 108,92 | 116,70 | -4,22% | 9.305,00 |
| 01.06.2026 | 106,80 | 122,02 | 106,02 | 121,84 | 14,90% | 6.854,00 |
| 29.05.2026 | 87,23 | 106,92 | 87,16 | 106,04 | 30,61% | 11.105,00 |
| 28.05.2026 | 78,94 | 82,65 | 77,68 | 81,19 | 5,41% | 1.932,00 |
| 27.05.2026 | 78,68 | 79,70 | 76,76 | 77,02 | -5,11% | 2.275,00 |
| 26.05.2026 | 80,17 | 82,41 | 78,86 | 81,17 | 0,78% | 2.043,00 |
| 25.05.2026 | 79,79 | 81,08 | 79,64 | 80,54 | 1,17% | 1.253,00 |
| 22.05.2026 | 77,99 | 79,61 | 76,90 | 79,61 | 3,75% | 1.705,00 |
| 21.05.2026 | 76,68 | 78,30 | 75,81 | 76,73 | 0,04% | 1.656,00 |
| 20.05.2026 | 74,24 | 76,70 | 72,50 | 76,70 | 3,44% | 1.478,00 |
| 19.05.2026 | 74,94 | 77,10 | 74,13 | 74,15 | -0,46% | 2.394,00 |
| 18.05.2026 | 70,31 | 74,81 | 70,31 | 74,49 | 3,46% | 6.511,00 |
| 15.05.2026 | 68,48 | 72,00 | 68,48 | 72,00 | 3,24% | 1.083,00 |
| 14.05.2026 | 66,83 | 69,74 | 66,82 | 69,74 | 5,20% | 1.759,00 |
| 13.05.2026 | 67,96 | 68,33 | 66,20 | 66,29 | -1,21% | 539,00 |
| 12.05.2026 | 69,53 | 70,29 | 67,10 | 67,10 | -2,81% | 1.281,00 |
| 11.05.2026 | 71,61 | 71,61 | 69,04 | 69,04 | -2,44% | 1.331,00 |
| 08.05.2026 | 68,94 | 70,77 | 67,17 | 70,77 | 2,40% | 1.693,00 |
| 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 |