96,980€
0,62%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 96,52 | 97,84 | 96,37 | 96,47 | 0,09% | 160,00 |
27.03.2024 | 96,17 | 96,38 | 95,38 | 96,38 | 0,53% | 70,00 |
26.03.2024 | 97,21 | 98,30 | 95,87 | 95,87 | -1,12% | 25,00 |
25.03.2024 | 98,03 | 98,03 | 96,83 | 96,96 | -0,72% | 180,00 |
22.03.2024 | 96,29 | 97,66 | 96,29 | 97,66 | 1,76% | - |
21.03.2024 | 96,63 | 96,63 | 95,97 | 95,97 | -0,10% | - |
20.03.2024 | 96,46 | 96,46 | 96,07 | 96,07 | -0,38% | - |
19.03.2024 | 96,18 | 96,44 | 96,18 | 96,44 | -0,17% | - |
18.03.2024 | 97,22 | 98,19 | 96,60 | 96,60 | -0,34% | 125,00 |
15.03.2024 | 98,37 | 98,53 | 96,78 | 96,93 | -1,52% | 25,00 |
14.03.2024 | 100,06 | 100,06 | 98,43 | 98,43 | -0,96% | - |
13.03.2024 | 98,07 | 99,77 | 98,07 | 99,38 | 1,33% | 8,00 |
12.03.2024 | 98,87 | 100,04 | 98,08 | 98,08 | -0,54% | 130,00 |
11.03.2024 | 99,90 | 99,90 | 98,61 | 98,61 | -2,06% | 30,00 |
08.03.2024 | 100,80 | 104,30 | 100,68 | 100,68 | -1,58% | 155,00 |
07.03.2024 | 98,78 | 102,30 | 98,78 | 102,30 | 3,05% | 98,00 |
06.03.2024 | 100,62 | 100,62 | 99,27 | 99,27 | 1,58% | 12,00 |
05.03.2024 | 100,20 | 100,58 | 97,73 | 97,73 | -3,31% | 17,00 |
04.03.2024 | 99,36 | 101,50 | 98,43 | 101,08 | 1,44% | 583,00 |
01.03.2024 | 99,20 | 101,26 | 98,81 | 99,65 | 1,10% | 721,00 |
29.02.2024 | 99,11 | 103,02 | 94,89 | 98,57 | 23,21% | 967,00 |
28.02.2024 | 79,87 | 80,51 | 79,87 | 80,00 | 0,65% | 40,00 |
27.02.2024 | 79,28 | 81,01 | 78,78 | 79,48 | 4,15% | 70,00 |
26.02.2024 | 76,31 | 76,31 | 76,31 | 76,31 | -0,27% | - |
23.02.2024 | 76,71 | 77,00 | 76,52 | 76,52 | 1,04% | 45,00 |
22.02.2024 | 75,75 | 75,75 | 75,61 | 75,73 | 0,93% | 25,00 |
21.02.2024 | 75,84 | 75,84 | 74,50 | 75,03 | -2,48% | 25,00 |
20.02.2024 | 81,49 | 81,49 | 76,94 | 76,94 | -5,64% | 35,00 |
19.02.2024 | 81,48 | 81,54 | 81,48 | 81,54 | -1,02% | - |
16.02.2024 | 84,42 | 84,64 | 82,38 | 82,38 | 0,01% | 430,00 |
15.02.2024 | 81,17 | 84,05 | 80,73 | 82,37 | 1,54% | 294,00 |
14.02.2024 | 77,60 | 82,21 | 77,60 | 81,12 | 4,86% | 110,00 |
13.02.2024 | 78,95 | 78,95 | 76,22 | 77,36 | -2,19% | 112,00 |
12.02.2024 | 80,81 | 80,91 | 79,09 | 79,09 | -1,86% | 45,00 |
09.02.2024 | 78,49 | 80,59 | 78,49 | 80,59 | 4,64% | 160,00 |
08.02.2024 | 76,92 | 77,02 | 76,92 | 77,02 | -0,01% | 12,00 |
07.02.2024 | 75,36 | 77,03 | 75,36 | 77,03 | 1,30% | 88,00 |
06.02.2024 | 76,04 | 76,04 | 76,04 | 76,04 | -1,26% | 100,00 |
05.02.2024 | 76,10 | 77,01 | 76,10 | 77,01 | 0,97% | 8,00 |
02.02.2024 | 78,55 | 78,55 | 76,27 | 76,27 | -1,82% | 65,00 |
01.02.2024 | 76,39 | 77,68 | 76,39 | 77,68 | 1,86% | 65,00 |
31.01.2024 | 77,70 | 77,70 | 76,26 | 76,26 | -2,85% | 340,00 |
30.01.2024 | 79,64 | 79,64 | 78,50 | 78,50 | -1,27% | 200,00 |
29.01.2024 | 78,83 | 79,51 | 77,98 | 79,51 | 2,67% | 110,00 |
26.01.2024 | 76,88 | 77,44 | 76,88 | 77,44 | 0,01% | - |
25.01.2024 | 77,46 | 77,46 | 77,43 | 77,43 | -0,49% | - |
24.01.2024 | 79,21 | 79,21 | 77,81 | 77,81 | -1,04% | 30,00 |
23.01.2024 | 76,88 | 78,63 | 76,88 | 78,63 | 5,70% | 100,00 |
22.01.2024 | 74,81 | 74,81 | 74,39 | 74,39 | 0,15% | 20,00 |
19.01.2024 | 74,38 | 74,51 | 74,28 | 74,28 | -0,09% | 100,00 |
18.01.2024 | 74,79 | 74,79 | 74,35 | 74,35 | -0,04% | - |
17.01.2024 | 74,87 | 74,87 | 74,38 | 74,38 | -1,50% | - |
16.01.2024 | 75,53 | 75,53 | 75,51 | 75,51 | -0,17% | - |
15.01.2024 | 76,06 | 76,06 | 75,63 | 75,64 | -0,50% | 12,00 |
12.01.2024 | 75,39 | 76,86 | 75,39 | 76,02 | 0,26% | 7,00 |
11.01.2024 | 76,30 | 76,30 | 75,82 | 75,82 | 0,08% | - |
10.01.2024 | 76,36 | 76,36 | 75,76 | 75,76 | -0,58% | - |
09.01.2024 | 75,88 | 76,20 | 75,88 | 76,20 | 1,94% | - |
08.01.2024 | 74,75 | 74,75 | 74,75 | 74,75 | -0,11% | - |
05.01.2024 | 75,01 | 75,01 | 74,83 | 74,83 | -1,82% | - |
04.01.2024 | 76,28 | 76,28 | 76,22 | 76,22 | -0,30% | 20,00 |
03.01.2024 | 78,75 | 78,75 | 76,45 | 76,45 | -6,32% | 27,00 |
02.01.2024 | 81,61 | 81,61 | 81,61 | 81,61 | -1,90% | - |
29.12.2023 | 83,19 | 83,19 | 83,19 | 83,19 | 1,53% | 100,00 |
28.12.2023 | 81,06 | 81,94 | 81,06 | 81,94 | -0,21% | - |
27.12.2023 | 82,11 | 82,11 | 82,11 | 82,11 | 2,13% | 12,00 |
22.12.2023 | 80,12 | 80,40 | 80,12 | 80,40 | 0,09% | - |
21.12.2023 | 77,82 | 80,33 | 77,82 | 80,33 | 3,17% | - |
20.12.2023 | 78,21 | 78,21 | 77,86 | 77,86 | -0,68% | - |
19.12.2023 | 76,25 | 78,39 | 76,25 | 78,39 | 2,12% | - |
18.12.2023 | 76,78 | 76,78 | 75,81 | 76,76 | 1,33% | 46,00 |
15.12.2023 | 73,30 | 76,00 | 73,30 | 75,75 | 3,81% | 100,00 |
14.12.2023 | 72,01 | 72,97 | 72,01 | 72,97 | 1,25% | 110,00 |
13.12.2023 | 71,39 | 72,07 | 71,11 | 72,07 | 1,29% | 150,00 |
12.12.2023 | 67,79 | 71,15 | 67,39 | 71,15 | 4,82% | 90,00 |
11.12.2023 | 66,01 | 67,88 | 66,01 | 67,88 | 2,09% | - |
08.12.2023 | 65,87 | 66,49 | 65,87 | 66,49 | 0,59% | - |
07.12.2023 | 68,14 | 68,25 | 66,10 | 66,10 | -3,56% | 4,00 |
06.12.2023 | 67,14 | 68,54 | 66,74 | 68,54 | 2,84% | 18,00 |
05.12.2023 | 66,09 | 67,00 | 66,09 | 66,65 | -1,99% | 325,00 |
04.12.2023 | 67,17 | 68,00 | 67,17 | 68,00 | 5,39% | 5,00 |
01.12.2023 | 61,52 | 64,52 | 61,52 | 64,52 | 1,61% | 435,00 |
30.11.2023 | 62,98 | 63,50 | 62,98 | 63,50 | -0,69% | 1.000,00 |
29.11.2023 | 63,19 | 64,06 | 60,70 | 63,94 | -2,52% | 1.451,00 |
28.11.2023 | 62,95 | 65,59 | 62,95 | 65,59 | 2,34% | - |
27.11.2023 | 66,01 | 66,01 | 64,09 | 64,09 | -3,44% | 190,00 |
24.11.2023 | 66,94 | 66,94 | 66,37 | 66,37 | 1,39% | 5,00 |
23.11.2023 | 65,48 | 66,58 | 65,46 | 65,46 | -0,15% | 12,00 |
22.11.2023 | 64,41 | 66,60 | 64,41 | 65,56 | 1,94% | 20,00 |
21.11.2023 | 66,19 | 66,19 | 64,31 | 64,31 | -1,21% | 40,00 |
20.11.2023 | 64,57 | 65,10 | 64,57 | 65,10 | 2,18% | 2,00 |
17.11.2023 | 63,72 | 63,72 | 63,71 | 63,71 | -0,69% | - |
16.11.2023 | 64,15 | 64,15 | 64,15 | 64,15 | -0,28% | - |
15.11.2023 | 64,35 | 64,35 | 64,33 | 64,33 | 0,14% | - |
14.11.2023 | 63,34 | 64,24 | 63,34 | 64,24 | 1,90% | - |
13.11.2023 | 62,54 | 64,48 | 62,54 | 63,04 | 2,27% | 6,00 |
10.11.2023 | 61,64 | 61,64 | 61,64 | 61,64 | -0,02% | 5,00 |
09.11.2023 | 62,49 | 62,49 | 61,65 | 61,65 | -1,28% | - |
08.11.2023 | 63,51 | 64,06 | 62,45 | 62,45 | -1,59% | 30,00 |
07.11.2023 | 62,70 | 64,30 | 62,70 | 63,46 | 1,15% | 1.000,00 |