88,835€
-0,10%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 88,95 | 90,65 | 88,88 | 89,02 | 0,11% | 93,00 |
| 02.05.2024 | 86,60 | 89,26 | 86,52 | 88,92 | 2,18% | 13,00 |
| 30.04.2024 | 87,62 | 87,85 | 86,20 | 87,02 | 0,17% | 6,00 |
| 29.04.2024 | 86,36 | 88,07 | 86,02 | 86,87 | 0,31% | 140,00 |
| 26.04.2024 | 86,61 | 89,26 | 86,06 | 86,60 | -0,02% | 274,00 |
| 25.04.2024 | 87,11 | 87,73 | 84,95 | 86,62 | -1,15% | 306,00 |
| 24.04.2024 | 87,78 | 89,87 | 87,20 | 87,63 | -0,43% | 57,00 |
| 23.04.2024 | 87,33 | 89,17 | 87,16 | 88,01 | 0,57% | - |
| 22.04.2024 | 86,81 | 88,10 | 86,03 | 87,51 | 0,81% | 82,00 |
| 19.04.2024 | 88,02 | 88,32 | 85,71 | 86,81 | -1,39% | 52,00 |
| 18.04.2024 | 87,85 | 89,83 | 87,48 | 88,03 | 0,14% | 1,00 |
| 17.04.2024 | 89,47 | 90,27 | 87,85 | 87,91 | -1,75% | 12,00 |
| 16.04.2024 | 88,45 | 89,86 | 87,77 | 89,48 | 0,90% | 3,00 |
| 15.04.2024 | 90,81 | 93,58 | 88,24 | 88,68 | -3,83% | 278,00 |
| 12.04.2024 | 93,99 | 96,20 | 91,91 | 92,21 | -1,86% | 31,00 |
| 11.04.2024 | 92,55 | 94,35 | 92,30 | 93,96 | 1,52% | 50,00 |
| 10.04.2024 | 93,08 | 93,61 | 91,96 | 92,56 | -0,52% | - |
| 09.04.2024 | 93,01 | 93,73 | 92,56 | 93,04 | 0,09% | 45,00 |
| 08.04.2024 | 93,68 | 94,44 | 92,39 | 92,95 | -0,90% | 134,00 |
| 05.04.2024 | 91,84 | 93,90 | 91,57 | 93,80 | 1,99% | 20,00 |
| 04.04.2024 | 94,28 | 95,28 | 91,68 | 91,97 | -2,79% | - |
| 03.04.2024 | 95,56 | 95,56 | 93,90 | 94,60 | -0,68% | - |
| 02.04.2024 | 96,98 | 96,98 | 93,70 | 95,25 | -1,81% | 95,00 |
| 28.03.2024 | 96,77 | 98,02 | 96,39 | 97,00 | 0,46% | - |
| 27.03.2024 | 96,11 | 97,57 | 95,58 | 96,56 | 0,13% | 163,00 |
| 26.03.2024 | 97,81 | 99,84 | 96,16 | 96,43 | -1,27% | - |
| 25.03.2024 | 97,81 | 98,53 | 96,56 | 97,67 | -0,21% | 141,00 |
| 22.03.2024 | 96,69 | 98,55 | 95,85 | 97,88 | 1,73% | - |
| 21.03.2024 | 96,61 | 98,76 | 96,21 | 96,21 | -0,35% | 450,00 |
| 20.03.2024 | 96,97 | 97,56 | 96,44 | 96,55 | -0,24% | - |
| 19.03.2024 | 96,82 | 97,34 | 95,56 | 96,79 | -0,66% | 127,00 |
| 18.03.2024 | 97,27 | 98,55 | 96,36 | 97,43 | 0,35% | 31,00 |
| 15.03.2024 | 98,89 | 99,43 | 96,83 | 97,10 | -1,71% | - |
| 14.03.2024 | 101,15 | 101,15 | 97,29 | 98,78 | -1,34% | 44,00 |
| 13.03.2024 | 98,86 | 100,57 | 97,76 | 100,13 | 1,24% | 40,00 |
| 12.03.2024 | 99,39 | 99,72 | 97,96 | 98,90 | -0,26% | 65,00 |
| 11.03.2024 | 100,80 | 101,16 | 98,14 | 99,16 | -1,85% | 163,00 |
| 08.03.2024 | 101,49 | 104,35 | 100,27 | 101,03 | -0,36% | 185,00 |
| 07.03.2024 | 99,94 | 102,72 | 99,28 | 101,40 | 1,86% | 73,00 |
| 06.03.2024 | 100,58 | 102,07 | 98,10 | 99,55 | -0,94% | 324,00 |
| 05.03.2024 | 100,65 | 101,09 | 95,99 | 100,49 | -0,14% | 1.213,00 |
| 04.03.2024 | 99,85 | 101,31 | 98,19 | 100,63 | 1,12% | 602,00 |
| 01.03.2024 | 98,47 | 102,10 | 98,21 | 99,52 | 0,68% | 20,00 |
| 29.02.2024 | 96,79 | 103,56 | 95,15 | 98,85 | 2,01% | 3.494,00 |
| 28.02.2024 | 80,83 | 100,80 | 78,99 | 96,90 | 20,34% | 479,00 |
| 27.02.2024 | 79,52 | 81,23 | 78,84 | 80,52 | 1,52% | 245,00 |
| 26.02.2024 | 76,79 | 80,13 | 76,04 | 79,32 | 2,79% | 406,00 |
| 23.02.2024 | 76,68 | 78,02 | 75,85 | 77,17 | 1,43% | - |
| 22.02.2024 | 75,32 | 77,06 | 75,32 | 76,08 | 1,36% | 30,00 |
| 21.02.2024 | 76,87 | 77,38 | 73,88 | 75,06 | -2,51% | 30,00 |
| 20.02.2024 | 82,45 | 82,45 | 75,94 | 77,00 | -6,62% | - |
| 19.02.2024 | 82,12 | 82,82 | 81,73 | 82,45 | 0,04% | 24,00 |
| 16.02.2024 | 83,31 | 84,79 | 81,78 | 82,42 | -0,88% | 32,00 |
| 15.02.2024 | 81,66 | 84,06 | 80,91 | 83,16 | 1,84% | 109,00 |
| 14.02.2024 | 78,44 | 82,46 | 77,91 | 81,65 | 4,96% | 12,00 |
| 13.02.2024 | 79,48 | 80,19 | 75,24 | 77,80 | -2,29% | 195,00 |
| 12.02.2024 | 81,95 | 82,22 | 79,50 | 79,62 | -2,25% | 29,00 |
| 09.02.2024 | 78,92 | 82,49 | 78,92 | 81,45 | 2,98% | 248,00 |
| 08.02.2024 | 77,05 | 79,46 | 76,87 | 79,09 | 2,14% | 95,00 |
| 07.02.2024 | 76,69 | 77,72 | 75,91 | 77,44 | 0,98% | 116,00 |
| 06.02.2024 | 76,09 | 77,21 | 74,81 | 76,68 | 0,09% | - |
| 05.02.2024 | 76,56 | 76,81 | 75,19 | 76,61 | 0,06% | 10,00 |
| 02.02.2024 | 78,50 | 79,46 | 75,70 | 76,57 | -1,94% | 5,00 |
| 01.02.2024 | 76,95 | 78,93 | 75,71 | 78,08 | 1,83% | 12,00 |
| 31.01.2024 | 78,90 | 78,90 | 76,49 | 76,68 | -2,60% | - |
| 30.01.2024 | 80,57 | 80,57 | 78,40 | 78,73 | -2,19% | 23,00 |
| 29.01.2024 | 78,02 | 80,63 | 78,02 | 80,50 | 3,01% | - |
| 26.01.2024 | 77,91 | 78,80 | 77,18 | 78,14 | 0,15% | 55,00 |
| 25.01.2024 | 78,09 | 79,19 | 77,53 | 78,03 | -0,20% | 28,00 |
| 24.01.2024 | 79,18 | 80,74 | 78,14 | 78,18 | -1,39% | 80,00 |
| 23.01.2024 | 77,24 | 79,65 | 77,24 | 79,28 | 2,44% | 25,00 |
| 22.01.2024 | 75,28 | 79,01 | 74,93 | 77,40 | 2,55% | 35,00 |
| 19.01.2024 | 74,64 | 75,62 | 73,99 | 75,47 | 1,07% | 208,00 |
| 18.01.2024 | 75,18 | 76,75 | 74,28 | 74,67 | -0,80% | - |
| 17.01.2024 | 76,01 | 76,01 | 73,51 | 75,27 | -0,53% | 67,00 |
| 16.01.2024 | 76,44 | 76,89 | 75,65 | 75,67 | -1,01% | 267,00 |
| 15.01.2024 | 76,37 | 76,69 | 76,37 | 76,44 | -0,12% | 156,00 |
| 12.01.2024 | 76,35 | 77,60 | 76,07 | 76,53 | 0,33% | - |
| 11.01.2024 | 76,66 | 77,55 | 75,40 | 76,28 | -0,39% | 351,00 |
| 10.01.2024 | 76,65 | 77,27 | 75,38 | 76,58 | -0,42% | 50,00 |
| 09.01.2024 | 76,63 | 78,28 | 75,79 | 76,90 | 0,59% | 50,00 |
| 08.01.2024 | 75,47 | 77,28 | 73,89 | 76,45 | 1,83% | 1.010,00 |
| 05.01.2024 | 76,38 | 76,55 | 73,99 | 75,08 | -1,50% | 1.207,00 |
| 04.01.2024 | 76,73 | 77,19 | 75,48 | 76,22 | -0,77% | 12,00 |
| 03.01.2024 | 79,52 | 79,52 | 76,60 | 76,82 | -3,39% | 340,00 |
| 02.01.2024 | 81,94 | 82,27 | 78,82 | 79,51 | -2,97% | 32,00 |
| 29.12.2023 | 82,57 | 82,72 | 81,94 | 81,94 | -0,77% | 12,00 |
| 28.12.2023 | 81,56 | 82,95 | 80,97 | 82,58 | 1,11% | 82,00 |
| 27.12.2023 | 81,08 | 83,35 | 81,08 | 81,67 | 0,76% | 76,00 |
| 22.12.2023 | 80,29 | 81,41 | 79,93 | 81,05 | 0,17% | 36,00 |
| 21.12.2023 | 78,05 | 81,03 | 77,51 | 80,91 | 3,64% | 95,00 |
| 20.12.2023 | 78,77 | 79,93 | 77,69 | 78,07 | -0,87% | 513,00 |
| 19.12.2023 | 77,09 | 79,13 | 76,69 | 78,76 | 2,07% | 165,00 |
| 18.12.2023 | 76,33 | 77,46 | 75,30 | 77,16 | 1,11% | 152,00 |
| 15.12.2023 | 73,92 | 76,51 | 73,82 | 76,31 | 3,45% | 370,00 |
| 14.12.2023 | 72,32 | 75,53 | 71,60 | 73,76 | 2,40% | 189,00 |
| 13.12.2023 | 71,52 | 72,62 | 70,49 | 72,03 | 0,59% | 150,00 |
| 12.12.2023 | 68,14 | 71,93 | 66,89 | 71,61 | 4,95% | 15,00 |
| 11.12.2023 | 67,01 | 68,93 | 66,51 | 68,24 | 2,19% | 79,00 |
| 08.12.2023 | 66,39 | 68,26 | 66,30 | 66,78 | 0,23% | 277,00 |