151,410€
-1,25%
Echtzeit-Aktienkurs Okta
Bid:
Ask:
Aktienkurse zur Okta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 154,60 | 159,12 | 147,66 | 152,40 | -0,60% | 2.437,00 |
| 05.11.2026 | 168,46 | 168,66 | 149,66 | 153,32 | -8,88% | 4.053,00 |
| 04.11.2026 | 170,60 | 173,70 | 160,58 | 168,26 | 1,32% | 2.460,00 |
| 03.11.2026 | 165,40 | 169,94 | 161,04 | 166,06 | 1,08% | 5.763,00 |
| 02.11.2026 | 191,24 | 193,10 | 164,28 | 164,28 | -12,67% | 4.042,00 |
| 30.10.2026 | 196,44 | 197,30 | 181,64 | 188,12 | -3,05% | 3.019,00 |
| 29.10.2026 | 189,14 | 194,36 | 184,58 | 194,04 | -2,67% | 271,00 |
| 28.10.2026 | 204,45 | 206,35 | 199,36 | 199,36 | -1,74% | 260,00 |
| 27.10.2026 | 195,52 | 202,90 | 195,52 | 202,90 | 3,24% | 300,00 |
| 26.10.2026 | 191,12 | 199,08 | 191,12 | 196,54 | 2,62% | 220,00 |
| 23.10.2026 | 180,30 | 191,52 | 180,00 | 191,52 | 5,21% | 90,00 |
| 22.10.2026 | 182,42 | 185,18 | 179,58 | 182,04 | -0,31% | 558,00 |
| 21.10.2026 | 174,30 | 182,78 | 172,74 | 182,60 | 6,92% | 300,00 |
| 20.10.2026 | 167,94 | 170,78 | 164,56 | 170,78 | -0,37% | 387,00 |
| 19.10.2026 | 169,22 | 171,42 | 169,22 | 171,42 | 1,26% | 280,00 |
| 16.10.2026 | 186,38 | 188,70 | 167,16 | 169,28 | -8,57% | 921,00 |
| 15.10.2026 | 185,70 | 186,68 | 179,64 | 185,14 | -3,62% | 3.211,00 |
| 14.10.2026 | 202,35 | 202,35 | 192,10 | 192,10 | -6,02% | 470,00 |
| 13.10.2026 | 202,75 | 207,70 | 199,94 | 204,40 | -1,06% | 739,00 |
| 12.10.2026 | 208,70 | 209,95 | 205,60 | 206,60 | 1,95% | 337,00 |
| 09.10.2026 | 197,26 | 202,65 | 197,26 | 202,65 | 3,01% | 235,00 |
| 08.10.2026 | 193,54 | 198,18 | 193,04 | 196,72 | 1,03% | 287,00 |
| 07.10.2026 | 195,28 | 196,16 | 192,86 | 194,72 | 0,10% | 342,00 |
| 06.10.2026 | 197,08 | 200,00 | 194,32 | 194,52 | 0,48% | 1.327,00 |
| 05.10.2026 | 188,34 | 194,24 | 188,08 | 193,60 | 1,85% | 254,00 |
| 02.10.2026 | 189,62 | 190,96 | 189,62 | 190,08 | 0,80% | 1.526,00 |
| 01.10.2026 | 186,76 | 188,58 | 183,40 | 188,58 | 1,46% | 1.385,00 |
| 30.09.2026 | 180,64 | 186,22 | 180,20 | 185,86 | 3,50% | 825,00 |
| 29.09.2026 | 178,32 | 181,88 | 177,70 | 179,58 | 2,32% | 367,00 |
| 28.09.2026 | 171,40 | 175,50 | 167,70 | 175,50 | -0,05% | 1.039,00 |
| 25.09.2026 | 183,36 | 183,36 | 174,82 | 175,58 | -5,19% | 450,00 |
| 24.09.2026 | 180,00 | 186,00 | 177,72 | 185,20 | 3,11% | 1.532,00 |
| 23.09.2026 | 173,54 | 179,62 | 172,84 | 179,62 | 5,65% | 802,00 |
| 22.09.2026 | 167,78 | 170,02 | 167,78 | 170,02 | 2,51% | 106,00 |
| 21.09.2026 | 159,08 | 165,86 | 159,08 | 165,86 | 3,66% | 583,00 |
| 18.09.2026 | 166,48 | 166,70 | 159,60 | 160,00 | -3,07% | 119,00 |
| 17.09.2026 | 165,30 | 165,98 | 159,96 | 165,06 | 0,59% | 1.541,00 |
| 16.09.2026 | 164,94 | 165,94 | 161,46 | 164,10 | 0,98% | 294,00 |
| 15.09.2026 | 161,70 | 162,90 | 157,82 | 162,50 | 1,21% | 273,00 |
| 14.09.2026 | 145,40 | 160,56 | 145,40 | 160,56 | 10,78% | 772,00 |
| 11.09.2026 | 147,82 | 149,80 | 144,94 | 144,94 | -3,68% | 350,00 |
| 10.09.2026 | 149,02 | 150,48 | 147,48 | 150,48 | 2,66% | 364,00 |
| 09.09.2026 | 145,14 | 146,58 | 144,88 | 146,58 | 1,58% | 14,00 |
| 08.09.2026 | 147,22 | 147,22 | 144,30 | 144,30 | 0,22% | 41,00 |
| 07.09.2026 | 147,14 | 149,16 | 143,98 | 143,98 | -2,43% | 120,00 |
| 04.09.2026 | 146,06 | 147,96 | 146,06 | 147,56 | 1,51% | 279,00 |
| 03.09.2026 | 140,00 | 145,36 | 140,00 | 145,36 | 5,65% | 506,00 |
| 02.09.2026 | 143,52 | 143,52 | 137,58 | 137,58 | -2,93% | 72,00 |
| 01.09.2026 | 149,70 | 149,70 | 141,74 | 141,74 | -1,42% | 331,00 |
| 31.08.2026 | 142,30 | 145,80 | 141,84 | 143,78 | -3,22% | 172,00 |
| 28.08.2026 | 149,06 | 149,06 | 146,64 | 148,56 | 1,17% | 356,00 |
| 27.08.2026 | 139,46 | 146,84 | 135,80 | 146,84 | 32,62% | 4.894,00 |
| 26.08.2026 | 111,40 | 115,96 | 109,50 | 110,72 | -1,46% | 517,00 |
| 25.08.2026 | 112,28 | 112,36 | 111,72 | 112,36 | 0,72% | 141,00 |
| 24.08.2026 | 114,48 | 114,48 | 111,56 | 111,56 | -3,38% | 162,00 |
| 21.08.2026 | 116,04 | 116,04 | 115,46 | 115,46 | -0,43% | 23,00 |
| 20.08.2026 | 120,40 | 120,40 | 115,96 | 115,96 | -4,76% | 1.307,00 |
| 19.08.2026 | 121,30 | 121,76 | 121,30 | 121,76 | -0,99% | 67,00 |
| 18.08.2026 | 122,98 | 122,98 | 122,98 | 122,98 | -2,32% | 5,00 |
| 17.08.2026 | 129,54 | 129,54 | 124,66 | 125,90 | -2,07% | 811,00 |
| 14.08.2026 | 134,88 | 134,88 | 128,08 | 128,56 | -1,02% | 183,00 |
| 13.08.2026 | 127,80 | 129,88 | 127,44 | 129,88 | -0,64% | 440,00 |
| 12.08.2026 | 129,40 | 130,90 | 129,02 | 130,72 | 0,54% | 210,00 |
| 11.08.2026 | 129,24 | 131,06 | 129,24 | 130,02 | -1,23% | 301,00 |
| 10.08.2026 | 128,70 | 131,94 | 128,70 | 131,64 | 3,05% | 718,00 |
| 07.08.2026 | 126,00 | 128,26 | 125,48 | 127,74 | 2,09% | 696,00 |
| 06.08.2026 | 127,90 | 127,90 | 124,04 | 125,12 | -2,11% | 301,00 |
| 05.08.2026 | 127,82 | 127,82 | 127,82 | 127,82 | 0,69% | 9,00 |
| 04.08.2026 | 122,70 | 127,40 | 122,50 | 126,94 | 1,50% | 403,00 |
| 03.08.2026 | 127,10 | 127,10 | 125,06 | 125,06 | 2,85% | 25,00 |
| 31.07.2026 | 123,56 | 123,56 | 121,60 | 121,60 | 1,86% | 10,00 |
| 30.07.2026 | 121,00 | 121,66 | 119,34 | 119,38 | 0,10% | 881,00 |
| 29.07.2026 | 119,26 | 119,26 | 119,26 | 119,26 | -0,17% | 20,00 |
| 28.07.2026 | 114,46 | 119,46 | 114,46 | 119,46 | -2,31% | 202,00 |
| 27.07.2026 | 121,08 | 122,28 | 121,08 | 122,28 | 0,61% | 7,00 |
| 24.07.2026 | 119,84 | 121,54 | 119,84 | 121,54 | 2,53% | 170,00 |
| 23.07.2026 | 119,00 | 119,64 | 118,54 | 118,54 | -2,45% | 413,00 |
| 22.07.2026 | 126,06 | 126,06 | 121,52 | 121,52 | -1,46% | 264,00 |
| 21.07.2026 | 129,20 | 129,20 | 123,32 | 123,32 | -7,76% | 109,00 |
| 20.07.2026 | 132,52 | 133,70 | 132,52 | 133,70 | 3,40% | 1,00 |
| 17.07.2026 | 126,72 | 130,54 | 123,86 | 129,30 | -2,47% | 197,00 |
| 16.07.2026 | 131,26 | 134,80 | 130,80 | 132,58 | 0,90% | 95,00 |
| 15.07.2026 | 135,32 | 137,84 | 131,20 | 131,40 | -1,90% | 1.198,00 |
| 14.07.2026 | 118,24 | 135,46 | 118,24 | 133,94 | 8,00% | 588,00 |
| 13.07.2026 | 121,38 | 124,02 | 120,90 | 124,02 | -0,39% | 143,00 |
| 10.07.2026 | 130,78 | 130,78 | 124,50 | 124,50 | -3,22% | 124,00 |
| 09.07.2026 | 128,70 | 128,70 | 124,28 | 128,64 | 0,22% | 52,00 |
| 08.07.2026 | 130,34 | 130,34 | 124,70 | 128,36 | -2,03% | 222,00 |
| 07.07.2026 | 131,30 | 131,54 | 129,50 | 131,02 | 1,72% | 289,00 |
| 06.07.2026 | 124,86 | 128,80 | 124,54 | 128,80 | 6,45% | 297,00 |
| 03.07.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,67% | 250,00 |
| 02.07.2026 | 122,48 | 127,00 | 121,26 | 123,06 | -0,21% | 863,00 |
| 01.07.2026 | 119,62 | 123,70 | 119,62 | 123,32 | 4,67% | 1.091,00 |
| 30.06.2026 | 115,58 | 117,82 | 114,36 | 117,82 | 3,84% | 261,00 |
| 29.06.2026 | 109,84 | 113,82 | 109,84 | 113,46 | 5,31% | 267,00 |
| 26.06.2026 | 105,60 | 107,74 | 104,24 | 107,74 | 1,32% | 122,00 |
| 25.06.2026 | 104,60 | 107,66 | 104,60 | 106,34 | 0,45% | 145,00 |
| 24.06.2026 | 104,02 | 105,86 | 104,02 | 105,86 | 2,62% | 58,00 |
| 23.06.2026 | 99,82 | 103,16 | 99,82 | 103,16 | 1,94% | 133,00 |
| 22.06.2026 | 102,60 | 103,78 | 101,20 | 101,20 | -1,59% | 574,00 |