130,080€
1,12%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 128,89 | 129,65 | 124,02 | 129,20 | 0,44% | - |
| 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 |
| 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 |