Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 255,93 | 264,67 | 254,61 | 261,44 | 2,39% | - |
25.02.2021 | 266,97 | 267,27 | 253,84 | 255,34 | -5,28% | - |
24.02.2021 | 262,80 | 270,23 | 261,92 | 269,57 | -0,23% | - |
23.02.2021 | 265,17 | 271,67 | 258,42 | 270,18 | -1,57% | - |
22.02.2021 | 281,14 | 282,10 | 273,22 | 274,48 | -4,92% | - |
19.02.2021 | 286,23 | 289,33 | 283,70 | 288,69 | 1,43% | - |
18.02.2021 | 275,82 | 286,94 | 0,00 | 284,62 | 0,05% | - |
17.02.2021 | 278,02 | 285,08 | 275,42 | 284,49 | 0,12% | - |
16.02.2021 | 286,00 | 289,03 | 281,48 | 284,16 | -2,68% | - |
12.02.2021 | 285,02 | 294,26 | 283,71 | 291,98 | 1,95% | - |
11.02.2021 | 287,32 | 292,51 | 283,21 | 286,39 | 0,02% | - |
10.02.2021 | 281,17 | 289,95 | 278,15 | 286,33 | 2,16% | - |
09.02.2021 | 281,71 | 287,84 | 278,97 | 280,26 | -0,45% | - |
08.02.2021 | 281,85 | 283,43 | 280,07 | 281,52 | -0,59% | - |
05.02.2021 | 281,47 | 284,03 | 278,52 | 283,19 | 0,03% | - |
04.02.2021 | 280,01 | 284,33 | 279,79 | 283,10 | 2,70% | - |
03.02.2021 | 270,75 | 277,09 | 270,13 | 275,65 | -0,23% | - |
02.02.2021 | 267,85 | 277,09 | 0,00 | 276,27 | 3,84% | - |
01.02.2021 | 263,67 | 267,41 | 0,00 | 266,05 | 2,63% | - |
29.01.2021 | 258,01 | 259,23 | 258,01 | 259,23 | 0,12% | - |
28.01.2021 | 253,27 | 261,69 | 251,16 | 258,92 | 3,27% | - |
27.01.2021 | 250,72 | 250,72 | 250,72 | 250,72 | -2,45% | - |
26.01.2021 | 262,27 | 263,55 | 254,60 | 257,01 | -2,51% | - |
25.01.2021 | 264,72 | 267,02 | 255,75 | 263,64 | -0,19% | - |
22.01.2021 | 260,67 | 265,01 | 259,68 | 264,15 | 0,81% | - |
21.01.2021 | 262,04 | 262,40 | 261,68 | 262,02 | -0,74% | - |
20.01.2021 | 263,48 | 264,81 | 258,97 | 263,97 | 1,36% | - |
19.01.2021 | 256,26 | 262,39 | 255,55 | 260,44 | 3,02% | - |
15.01.2021 | 252,63 | 252,82 | 252,63 | 252,82 | -2,23% | - |
14.01.2021 | 261,97 | 262,80 | 255,49 | 258,58 | 0,81% | - |
13.01.2021 | 258,26 | 261,27 | 255,80 | 256,48 | 0,01% | - |
12.01.2021 | 254,73 | 258,06 | 253,00 | 256,45 | 1,87% | - |
11.01.2021 | 250,98 | 253,76 | 250,15 | 251,75 | -0,17% | - |
08.01.2021 | 248,14 | 254,29 | 247,58 | 252,18 | 0,60% | - |
07.01.2021 | 245,93 | 252,01 | 245,41 | 250,68 | 4,48% | - |
06.01.2021 | 245,54 | 246,66 | 238,95 | 239,94 | -2,19% | - |
05.01.2021 | 249,51 | 249,51 | 245,30 | 245,30 | -2,52% | - |
04.01.2021 | 251,64 | 251,64 | 251,64 | 251,64 | -1,21% | - |
31.12.2020 | 258,64 | 260,83 | 253,75 | 254,73 | -2,13% | - |
30.12.2020 | 261,63 | 262,24 | 258,58 | 260,28 | -2,15% | - |
29.12.2020 | 260,01 | 266,01 | 260,01 | 266,01 | -0,77% | - |
28.12.2020 | 263,57 | 273,62 | 260,90 | 268,08 | -3,09% | - |
24.12.2020 | 276,84 | 280,90 | 270,47 | 276,64 | 1,58% | - |
23.12.2020 | 272,77 | 272,77 | 272,35 | 272,35 | -4,50% | - |
22.12.2020 | 285,50 | 285,50 | 285,17 | 285,17 | 3,72% | - |
21.12.2020 | 270,44 | 277,69 | 270,33 | 274,94 | 7,80% | - |
18.12.2020 | 269,86 | 278,67 | 254,96 | 255,05 | -4,38% | - |
17.12.2020 | 270,85 | 283,47 | 266,72 | 266,72 | 2,44% | - |
16.12.2020 | 258,69 | 264,80 | 243,49 | 260,36 | 5,13% | - |
15.12.2020 | 264,73 | 266,48 | 247,27 | 247,66 | 0,06% | - |
14.12.2020 | 253,23 | 255,96 | 247,16 | 247,51 | -3,43% | - |
11.12.2020 | 252,67 | 256,30 | 245,54 | 256,30 | 3,98% | - |
10.12.2020 | 247,94 | 252,88 | 244,95 | 246,50 | 6,26% | - |
09.12.2020 | 232,92 | 239,46 | 231,02 | 231,97 | -1,51% | - |
08.12.2020 | 249,10 | 254,42 | 235,52 | 235,52 | -7,06% | - |
07.12.2020 | 241,27 | 253,43 | 213,38 | 253,43 | 5,60% | - |
04.12.2020 | 239,36 | 245,80 | 239,18 | 239,98 | 1,38% | - |
03.12.2020 | 256,05 | 256,29 | 236,70 | 236,70 | 7,92% | - |
02.12.2020 | 231,74 | 250,62 | 218,94 | 219,33 | 2,32% | - |
01.12.2020 | 237,40 | 252,00 | 213,45 | 214,36 | -11,98% | - |
30.11.2020 | 245,37 | 249,24 | 238,34 | 243,54 | 2,49% | - |
27.11.2020 | 239,81 | 243,43 | 235,08 | 237,63 | -0,47% | - |
25.11.2020 | 233,59 | 239,79 | 232,63 | 238,76 | 3,92% | - |
24.11.2020 | 229,10 | 231,45 | 226,10 | 229,76 | -0,62% | - |
23.11.2020 | 0,00 | 231,19 | 0,00 | 231,19 | -0,89% | - |
20.11.2020 | 237,70 | 241,88 | 233,13 | 233,26 | -1,24% | - |
19.11.2020 | 234,94 | 237,32 | 228,52 | 236,18 | 5,45% | - |
18.11.2020 | 222,18 | 225,34 | 221,00 | 223,97 | -1,29% | - |
17.11.2020 | 227,91 | 230,45 | 222,60 | 226,91 | 1,87% | - |
16.11.2020 | 221,78 | 224,77 | 220,72 | 222,74 | 2,43% | - |
13.11.2020 | 223,40 | 224,63 | 217,43 | 217,46 | -2,88% | - |
12.11.2020 | 225,53 | 226,90 | 220,20 | 223,90 | 4,00% | - |
11.11.2020 | 215,96 | 226,72 | 215,28 | 215,29 | 0,99% | - |
10.11.2020 | 212,33 | 215,55 | 0,00 | 213,18 | -2,21% | - |
09.11.2020 | 216,77 | 229,22 | 216,43 | 218,01 | -6,71% | - |
06.11.2020 | 227,66 | 236,75 | 227,16 | 233,68 | 0,08% | - |
05.11.2020 | 232,62 | 233,49 | 232,62 | 233,48 | 1,98% | - |
04.11.2020 | 220,82 | 231,40 | 220,35 | 228,95 | 9,71% | - |
03.11.2020 | 206,00 | 211,07 | 204,02 | 208,70 | 3,03% | - |
02.11.2020 | 210,75 | 210,99 | 0,00 | 202,55 | -2,85% | - |
30.10.2020 | 214,49 | 215,33 | 207,38 | 208,51 | -4,61% | - |
29.10.2020 | 222,62 | 223,33 | 216,90 | 218,59 | -1,46% | - |
28.10.2020 | 219,91 | 225,59 | 216,23 | 221,84 | 0,22% | - |
27.10.2020 | 225,58 | 225,61 | 221,31 | 221,35 | 1,14% | - |
26.10.2020 | 222,88 | 223,81 | 216,28 | 218,85 | -1,11% | - |
23.10.2020 | 217,09 | 223,05 | 215,22 | 221,30 | 2,14% | - |
22.10.2020 | 222,40 | 222,40 | 215,88 | 216,66 | -1,84% | - |
21.10.2020 | 232,35 | 233,02 | 220,34 | 220,73 | -4,70% | - |
20.10.2020 | 244,48 | 245,24 | 230,44 | 231,61 | -5,74% | - |
19.10.2020 | 245,05 | 246,57 | 237,76 | 245,71 | 2,18% | - |
16.10.2020 | 245,66 | 247,52 | 240,47 | 240,47 | -1,83% | - |
15.10.2020 | 243,05 | 247,90 | 239,43 | 244,96 | -0,90% | - |
14.10.2020 | 249,95 | 250,66 | 240,51 | 247,17 | -0,07% | - |
13.10.2020 | 245,65 | 249,61 | 242,50 | 247,35 | 0,77% | - |
12.10.2020 | 244,21 | 246,54 | 241,88 | 245,45 | 3,91% | - |
09.10.2020 | 236,77 | 240,18 | 235,59 | 236,22 | -0,48% | - |
08.10.2020 | 236,13 | 239,06 | 232,68 | 237,36 | 0,25% | - |
07.10.2020 | 232,70 | 240,50 | 230,86 | 236,76 | 2,05% | - |
06.10.2020 | 229,21 | 235,49 | 229,21 | 232,01 | 2,01% | - |
05.10.2020 | 227,43 | 227,70 | 223,69 | 227,43 | 3,58% | - |