91,988$
-1,83%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 93,27 | 94,26 | 91,26 | 92,03 | -1,78% | 1.104.144,00 |
| 18.04.2024 | 93,80 | 95,84 | 93,10 | 93,70 | -0,09% | 800.962,00 |
| 17.04.2024 | 95,30 | 95,92 | 93,76 | 93,78 | -1,25% | 990.189,00 |
| 16.04.2024 | 94,29 | 95,50 | 93,34 | 94,97 | 0,81% | 1.098.125,00 |
| 15.04.2024 | 98,00 | 98,00 | 94,19 | 94,21 | -4,12% | 1.725.864,00 |
| 12.04.2024 | 100,76 | 100,76 | 97,78 | 98,26 | -2,51% | 1.552.291,00 |
| 11.04.2024 | 100,00 | 101,25 | 99,35 | 100,79 | 1,35% | 965.115,00 |
| 10.04.2024 | 98,62 | 100,47 | 98,62 | 99,45 | -1,83% | 951.401,00 |
| 09.04.2024 | 101,00 | 101,94 | 100,45 | 101,30 | 0,35% | 674.142,00 |
| 08.04.2024 | 101,20 | 101,69 | 100,15 | 100,95 | -0,54% | 634.963,00 |
| 05.04.2024 | 99,85 | 101,76 | 99,00 | 101,50 | 2,11% | 1.255.341,00 |
| 04.04.2024 | 102,21 | 102,65 | 99,36 | 99,40 | -2,73% | 1.993.500,00 |
| 03.04.2024 | 102,78 | 102,86 | 101,25 | 102,19 | -0,40% | 1.028.269,00 |
| 02.04.2024 | 102,49 | 102,77 | 100,79 | 102,60 | -0,86% | 1.313.325,00 |
| 01.04.2024 | 104,66 | 105,01 | 102,92 | 103,49 | -1,08% | 1.126.980,00 |
| 28.03.2024 | 104,80 | 105,95 | 104,25 | 104,62 | -0,29% | 1.000.199,00 |
| 27.03.2024 | 105,44 | 105,69 | 103,14 | 104,92 | 0,47% | 1.412.907,00 |
| 26.03.2024 | 106,33 | 108,55 | 104,12 | 104,43 | -1,15% | 1.505.066,00 |
| 25.03.2024 | 105,62 | 105,98 | 104,60 | 105,65 | -0,45% | 885.472,00 |
| 22.03.2024 | 104,61 | 106,51 | 103,65 | 106,13 | 1,31% | 1.448.550,00 |
| 21.03.2024 | 107,07 | 107,30 | 104,74 | 104,76 | -0,70% | 1.070.206,00 |
| 20.03.2024 | 105,83 | 106,28 | 104,73 | 105,50 | 0,13% | 1.317.345,00 |
| 19.03.2024 | 104,14 | 105,77 | 103,61 | 105,36 | -0,49% | 1.120.463,00 |
| 18.03.2024 | 106,27 | 106,89 | 104,78 | 105,88 | -0,21% | 1.633.105,00 |
| 15.03.2024 | 107,00 | 107,59 | 105,45 | 106,10 | -1,49% | 2.938.916,00 |
| 14.03.2024 | 109,59 | 109,80 | 105,86 | 107,70 | -1,79% | 1.552.657,00 |
| 13.03.2024 | 107,10 | 110,13 | 106,75 | 109,66 | 1,80% | 1.393.889,00 |
| 12.03.2024 | 108,44 | 108,92 | 106,85 | 107,72 | -0,54% | 1.456.692,00 |
| 11.03.2024 | 109,00 | 110,00 | 107,09 | 108,31 | -1,80% | 1.976.832,00 |
| 08.03.2024 | 112,50 | 114,50 | 110,15 | 110,30 | -1,07% | 1.864.633,00 |
| 07.03.2024 | 109,83 | 112,45 | 108,64 | 111,49 | 2,38% | 3.501.036,00 |
| 06.03.2024 | 109,66 | 111,14 | 106,87 | 108,90 | 1,78% | 2.737.455,00 |
| 05.03.2024 | 108,33 | 108,45 | 104,18 | 107,00 | -2,08% | 2.585.496,00 |
| 04.03.2024 | 109,49 | 110,00 | 106,56 | 109,27 | 0,72% | 2.864.081,00 |
| 01.03.2024 | 107,64 | 110,40 | 106,33 | 108,49 | 1,12% | 5.652.447,00 |
| 29.02.2024 | 107,42 | 112,08 | 102,77 | 107,29 | 22,90% | 21.550.860,00 |
| 28.02.2024 | 86,00 | 88,64 | 85,39 | 87,30 | 0,45% | 5.748.812,00 |
| 27.02.2024 | 86,69 | 88,15 | 85,57 | 86,91 | 0,68% | 2.122.852,00 |
| 26.02.2024 | 83,52 | 86,94 | 82,54 | 86,32 | 3,70% | 2.198.303,00 |
| 23.02.2024 | 82,98 | 84,47 | 82,43 | 83,24 | 1,14% | 1.465.754,00 |
| 22.02.2024 | 83,11 | 83,32 | 81,90 | 82,30 | 1,38% | 1.674.453,00 |
| 21.02.2024 | 80,75 | 82,54 | 79,35 | 81,18 | -2,99% | 2.655.294,00 |
| 20.02.2024 | 86,95 | 86,99 | 82,14 | 83,68 | -5,83% | 2.863.079,00 |
| 16.02.2024 | 90,23 | 90,95 | 87,89 | 88,86 | -0,65% | 1.827.309,00 |
| 15.02.2024 | 89,36 | 89,48 | 87,00 | 89,44 | 2,12% | 2.312.372,00 |
| 14.02.2024 | 84,31 | 88,50 | 83,53 | 87,58 | 4,99% | 2.717.158,00 |
| 13.02.2024 | 82,21 | 85,46 | 80,61 | 83,42 | -2,97% | 2.125.363,00 |
| 12.02.2024 | 87,70 | 88,51 | 85,64 | 85,97 | -2,14% | 1.189.562,00 |
| 09.02.2024 | 86,00 | 88,99 | 85,63 | 87,85 | 3,73% | 1.823.512,00 |
| 08.02.2024 | 83,34 | 85,50 | 82,71 | 84,69 | 1,35% | 1.154.016,00 |
| 07.02.2024 | 82,25 | 83,73 | 82,12 | 83,56 | 2,08% | 1.671.125,00 |
| 06.02.2024 | 82,37 | 82,96 | 80,39 | 81,86 | -0,35% | 1.004.204,00 |
| 05.02.2024 | 81,72 | 82,55 | 80,61 | 82,15 | -0,76% | 1.172.356,00 |
| 02.02.2024 | 83,60 | 84,27 | 81,70 | 82,78 | -2,54% | 1.806.447,00 |
| 01.02.2024 | 83,84 | 85,51 | 82,96 | 84,94 | 2,78% | 1.775.716,00 |
| 31.01.2024 | 84,96 | 85,39 | 82,64 | 82,64 | -3,21% | 1.249.564,00 |
| 30.01.2024 | 86,80 | 87,06 | 84,94 | 85,38 | -2,03% | 1.057.628,00 |
| 29.01.2024 | 84,91 | 87,20 | 84,72 | 87,15 | 2,81% | 1.363.507,00 |
| 26.01.2024 | 84,05 | 85,60 | 83,87 | 84,77 | 0,31% | 941.401,00 |
| 25.01.2024 | 86,00 | 86,00 | 83,94 | 84,51 | -0,66% | 944.940,00 |
| 24.01.2024 | 87,27 | 88,04 | 85,01 | 85,07 | -1,32% | 1.506.088,00 |
| 23.01.2024 | 85,40 | 86,31 | 84,31 | 86,21 | 1,96% | 1.934.404,00 |
| 22.01.2024 | 83,33 | 86,07 | 82,95 | 84,55 | 4,02% | 3.135.829,00 |
| 19.01.2024 | 81,85 | 82,10 | 80,53 | 81,28 | 0,07% | 1.827.045,00 |
| 18.01.2024 | 82,46 | 83,00 | 80,69 | 81,22 | -0,76% | 1.266.847,00 |
| 17.01.2024 | 81,67 | 82,50 | 79,61 | 81,84 | -0,99% | 1.434.164,00 |
| 16.01.2024 | 82,83 | 83,32 | 82,24 | 82,66 | -1,35% | 1.246.435,00 |
| 12.01.2024 | 83,91 | 85,19 | 83,67 | 83,79 | 0,00% | 1.184.305,00 |
| 11.01.2024 | 83,89 | 84,98 | 82,49 | 83,79 | -0,19% | 1.491.607,00 |
| 10.01.2024 | 84,50 | 84,53 | 82,41 | 83,95 | 0,00% | 1.621.954,00 |
| 09.01.2024 | 83,17 | 85,56 | 83,17 | 83,95 | 0,11% | 1.970.072,00 |
| 08.01.2024 | 82,32 | 83,87 | 82,12 | 83,86 | 1,70% | 1.354.581,00 |
| 05.01.2024 | 81,90 | 83,67 | 81,81 | 82,46 | -1,09% | 1.638.841,00 |
| 04.01.2024 | 83,11 | 84,32 | 82,62 | 83,37 | -0,60% | 1.417.218,00 |
| 03.01.2024 | 85,68 | 86,89 | 83,72 | 83,87 | -3,60% | 1.916.428,00 |
| 02.01.2024 | 89,00 | 89,31 | 86,25 | 87,00 | -3,90% | 2.551.558,00 |
| 29.12.2023 | 90,78 | 91,61 | 89,98 | 90,53 | -0,88% | 1.226.057,00 |
| 28.12.2023 | 90,50 | 91,73 | 89,80 | 91,33 | 0,82% | 1.333.880,00 |
| 27.12.2023 | 91,67 | 92,38 | 90,59 | 90,59 | -1,23% | 2.198.605,00 |
| 26.12.2023 | 89,65 | 92,22 | 89,07 | 91,72 | 2,64% | 2.321.468,00 |
| 22.12.2023 | 89,04 | 89,80 | 88,15 | 89,36 | 0,36% | 1.843.238,00 |
| 21.12.2023 | 85,65 | 89,15 | 85,59 | 89,04 | 4,42% | 3.018.495,00 |
| 20.12.2023 | 86,37 | 87,60 | 84,96 | 85,27 | -1,63% | 2.080.162,00 |
| 19.12.2023 | 84,48 | 86,88 | 84,26 | 86,68 | 2,76% | 2.632.611,00 |
| 18.12.2023 | 82,88 | 84,58 | 82,06 | 84,35 | 1,42% | 3.602.433,00 |
| 15.12.2023 | 81,58 | 83,53 | 81,12 | 83,17 | 2,60% | 6.175.163,00 |
| 14.12.2023 | 80,00 | 82,99 | 78,58 | 81,06 | 3,08% | 4.964.312,00 |
| 13.12.2023 | 77,05 | 78,98 | 76,06 | 78,64 | 2,14% | 2.998.033,00 |
| 12.12.2023 | 73,37 | 77,44 | 73,00 | 76,99 | 4,72% | 3.412.356,00 |
| 11.12.2023 | 72,00 | 74,07 | 71,61 | 73,52 | 2,10% | 1.466.349,00 |
| 08.12.2023 | 71,89 | 73,50 | 71,58 | 72,01 | 0,01% | 2.784.358,00 |
| 07.12.2023 | 73,98 | 73,98 | 71,32 | 72,00 | -2,69% | 3.032.578,00 |
| 06.12.2023 | 72,85 | 74,80 | 71,76 | 73,99 | 1,77% | 2.561.917,00 |
| 05.12.2023 | 71,82 | 72,75 | 71,15 | 72,70 | 0,33% | 1.833.094,00 |
| 04.12.2023 | 72,90 | 74,25 | 71,81 | 72,46 | -1,59% | 3.207.645,00 |
| 01.12.2023 | 67,23 | 73,78 | 67,13 | 73,63 | 9,91% | 5.210.360,00 |
| 30.11.2023 | 69,30 | 70,79 | 66,69 | 66,99 | -5,34% | 6.770.422,00 |
| 29.11.2023 | 70,52 | 72,14 | 67,39 | 70,77 | -2,53% | 10.401.611,00 |
| 28.11.2023 | 70,03 | 73,29 | 69,91 | 72,61 | 3,32% | 3.867.733,00 |
| 27.11.2023 | 72,31 | 72,70 | 70,28 | 70,28 | -4,05% | 3.988.126,00 |