97,015€
0,77%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 96,66 | 97,01 | 96,66 | 97,00 | 0,67% | - |
27.03.2024 | 96,61 | 97,83 | 95,29 | 96,35 | -1,14% | - |
26.03.2024 | 97,63 | 100,14 | 95,90 | 97,46 | -0,82% | - |
25.03.2024 | 98,12 | 98,53 | 96,31 | 98,27 | -0,26% | 95,00 |
22.03.2024 | 96,67 | 99,28 | 95,59 | 98,53 | 1,90% | 200,00 |
21.03.2024 | 96,94 | 98,76 | 96,28 | 96,69 | -0,71% | 175,00 |
20.03.2024 | 96,86 | 97,68 | 96,19 | 97,38 | 0,79% | - |
19.03.2024 | 96,56 | 97,64 | 95,31 | 96,62 | -0,94% | 157,00 |
18.03.2024 | 97,38 | 98,55 | 96,08 | 97,54 | 0,60% | - |
15.03.2024 | 98,77 | 99,42 | 96,44 | 96,95 | -1,06% | - |
14.03.2024 | 100,39 | 101,15 | 97,06 | 97,99 | -2,27% | 40,00 |
13.03.2024 | 98,54 | 100,78 | 97,48 | 100,26 | 1,42% | - |
12.03.2024 | 99,41 | 99,99 | 97,72 | 98,86 | 0,23% | - |
11.03.2024 | 100,31 | 101,00 | 97,86 | 98,63 | -2,22% | 40,00 |
08.03.2024 | 101,29 | 104,68 | 100,13 | 100,87 | -0,96% | 200,00 |
07.03.2024 | 99,46 | 103,00 | 99,33 | 101,85 | 1,92% | 62,00 |
06.03.2024 | 100,89 | 102,27 | 97,83 | 99,93 | 1,39% | 60,00 |
05.03.2024 | 100,54 | 100,77 | 95,74 | 98,56 | -2,08% | 423,00 |
04.03.2024 | 100,07 | 101,58 | 97,94 | 100,65 | 0,57% | 66,00 |
01.03.2024 | 99,03 | 102,34 | 97,93 | 100,08 | 0,81% | 82,00 |
29.02.2024 | 99,55 | 103,53 | 94,92 | 99,28 | 23,14% | 295,00 |
28.02.2024 | 80,47 | 81,95 | 78,76 | 80,62 | 0,61% | 50,00 |
27.02.2024 | 79,37 | 81,44 | 78,62 | 80,14 | 0,72% | 10,00 |
26.02.2024 | 77,31 | 80,36 | 75,86 | 79,56 | 3,45% | - |
23.02.2024 | 76,14 | 78,21 | 75,85 | 76,91 | 1,14% | 400,00 |
22.02.2024 | 76,42 | 77,17 | 75,53 | 76,04 | 1,29% | - |
21.02.2024 | 76,59 | 76,85 | 73,81 | 75,07 | -3,00% | 195,00 |
20.02.2024 | 82,19 | 82,21 | 75,74 | 77,39 | -6,13% | - |
19.02.2024 | 81,84 | 82,82 | 81,74 | 82,45 | -0,02% | - |
16.02.2024 | 84,13 | 84,79 | 81,70 | 82,46 | -0,67% | - |
15.02.2024 | 81,78 | 84,06 | 80,69 | 83,02 | 2,00% | 227,00 |
14.02.2024 | 77,95 | 82,68 | 77,83 | 81,39 | 4,45% | - |
13.02.2024 | 79,71 | 80,19 | 75,05 | 77,92 | -2,34% | 516,00 |
12.02.2024 | 81,34 | 82,44 | 79,28 | 79,78 | -2,08% | 40,00 |
09.02.2024 | 79,00 | 82,72 | 79,00 | 81,48 | 3,68% | 60,00 |
08.02.2024 | 77,50 | 79,65 | 76,71 | 78,58 | 1,33% | - |
07.02.2024 | 76,03 | 77,93 | 75,93 | 77,55 | 1,89% | - |
06.02.2024 | 76,56 | 77,39 | 74,60 | 76,11 | -0,46% | - |
05.02.2024 | 76,60 | 76,98 | 74,96 | 76,46 | -0,33% | 39,00 |
02.02.2024 | 79,42 | 79,43 | 75,55 | 76,71 | -1,81% | - |
01.02.2024 | 76,71 | 79,12 | 76,19 | 78,13 | 2,14% | - |
31.01.2024 | 77,11 | 78,79 | 76,28 | 76,49 | -3,12% | 53,00 |
30.01.2024 | 80,39 | 80,44 | 78,20 | 78,95 | -1,61% | 13,00 |
29.01.2024 | 78,33 | 80,68 | 78,31 | 80,24 | 2,75% | - |
26.01.2024 | 77,45 | 79,02 | 76,98 | 78,09 | 0,16% | 163,00 |
25.01.2024 | 78,16 | 79,43 | 77,30 | 77,97 | -0,28% | 184,00 |
24.01.2024 | 79,83 | 80,95 | 77,91 | 78,19 | -1,59% | 30,00 |
23.01.2024 | 77,48 | 79,86 | 77,29 | 79,45 | 2,31% | - |
22.01.2024 | 75,64 | 79,26 | 74,93 | 77,66 | 4,10% | - |
19.01.2024 | 74,90 | 75,68 | 73,78 | 74,60 | -0,17% | 20,00 |
18.01.2024 | 75,21 | 76,75 | 74,07 | 74,72 | -0,65% | - |
17.01.2024 | 75,49 | 76,08 | 73,29 | 75,21 | -1,09% | - |
16.01.2024 | 76,36 | 76,89 | 75,47 | 76,04 | -0,63% | - |
15.01.2024 | 76,59 | 76,69 | 76,40 | 76,52 | 0,03% | 5,00 |
12.01.2024 | 76,32 | 77,78 | 76,11 | 76,50 | 0,18% | 24,00 |
11.01.2024 | 76,70 | 77,70 | 75,17 | 76,36 | -0,24% | - |
10.01.2024 | 76,81 | 77,62 | 75,22 | 76,54 | -0,38% | - |
09.01.2024 | 76,50 | 78,47 | 75,79 | 76,84 | 0,37% | - |
08.01.2024 | 75,24 | 76,76 | 74,20 | 76,55 | 1,57% | 170,00 |
05.01.2024 | 76,13 | 76,36 | 74,11 | 75,37 | -1,02% | 60,00 |
04.01.2024 | 76,86 | 77,27 | 75,31 | 76,15 | -0,84% | - |
03.01.2024 | 79,33 | 79,65 | 76,48 | 76,79 | -3,39% | - |
02.01.2024 | 82,08 | 82,26 | 78,58 | 79,49 | -3,54% | 10,00 |
29.12.2023 | 82,58 | 82,72 | 82,15 | 82,41 | -0,12% | 19,00 |
28.12.2023 | 81,72 | 83,17 | 80,76 | 82,50 | 1,14% | 535,00 |
27.12.2023 | 82,73 | 83,55 | 81,37 | 81,57 | 0,55% | 150,00 |
22.12.2023 | 80,75 | 81,68 | 79,94 | 81,13 | 0,22% | 35,00 |
21.12.2023 | 78,28 | 81,22 | 77,41 | 80,95 | 4,05% | 121,00 |
20.12.2023 | 78,97 | 80,11 | 77,47 | 77,80 | -1,66% | 100,00 |
19.12.2023 | 76,87 | 79,38 | 76,71 | 79,12 | 2,47% | 96,00 |
18.12.2023 | 76,48 | 77,68 | 75,11 | 77,21 | 1,17% | 14,00 |
15.12.2023 | 73,84 | 76,72 | 73,84 | 76,32 | 3,45% | 20,00 |
14.12.2023 | 72,50 | 75,73 | 71,41 | 73,77 | 2,25% | 2.738,00 |
13.12.2023 | 71,91 | 72,80 | 70,34 | 72,15 | 1,16% | - |
12.12.2023 | 68,33 | 71,95 | 66,89 | 71,32 | 4,39% | - |
11.12.2023 | 66,73 | 69,12 | 66,52 | 68,32 | 2,11% | - |
08.12.2023 | 66,46 | 68,46 | 66,30 | 66,91 | 0,31% | - |
07.12.2023 | 68,63 | 69,10 | 65,96 | 66,70 | -2,97% | 500,00 |
06.12.2023 | 67,64 | 69,48 | 66,25 | 68,75 | 3,75% | 100,00 |
05.12.2023 | 66,58 | 67,56 | 65,79 | 66,26 | -0,93% | - |
04.12.2023 | 67,60 | 68,73 | 66,15 | 66,89 | -1,43% | 14,00 |
01.12.2023 | 61,36 | 67,99 | 61,36 | 67,86 | 10,54% | - |
30.11.2023 | 63,72 | 64,77 | 61,14 | 61,39 | -4,82% | 15,00 |
29.11.2023 | 64,75 | 66,50 | 60,14 | 64,50 | -2,38% | 356,00 |
28.11.2023 | 64,33 | 66,87 | 63,33 | 66,07 | 2,98% | - |
27.11.2023 | 66,57 | 66,58 | 63,98 | 64,16 | -3,84% | - |
24.11.2023 | 66,43 | 67,12 | 65,25 | 66,72 | 0,32% | 333,00 |
23.11.2023 | 66,02 | 66,63 | 65,93 | 66,51 | 0,67% | - |
22.11.2023 | 64,99 | 67,28 | 64,49 | 66,06 | 1,53% | - |
21.11.2023 | 65,76 | 66,25 | 63,95 | 65,07 | -1,19% | - |
20.11.2023 | 64,09 | 66,15 | 64,08 | 65,85 | 2,32% | - |
17.11.2023 | 64,15 | 64,94 | 63,26 | 64,36 | 0,30% | 250,00 |
16.11.2023 | 64,76 | 65,46 | 63,68 | 64,16 | -1,16% | - |
15.11.2023 | 64,75 | 67,01 | 64,64 | 64,92 | 0,69% | 104,00 |
14.11.2023 | 63,88 | 66,07 | 63,72 | 64,47 | 1,13% | 600,00 |
13.11.2023 | 63,06 | 64,85 | 62,63 | 63,75 | 0,51% | 18,00 |
10.11.2023 | 62,13 | 63,81 | 61,62 | 63,43 | 1,99% | 7,00 |
09.11.2023 | 63,04 | 64,42 | 61,76 | 62,19 | -1,25% | 3.250,00 |
08.11.2023 | 63,92 | 64,63 | 62,47 | 62,98 | -1,59% | - |
07.11.2023 | 63,15 | 65,43 | 63,07 | 64,00 | 1,27% | - |