86,240€
-0,46%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 89,68 | 89,69 | 86,07 | 86,41 | -0,27% | 591,00 |
| 25.04.2024 | 86,05 | 87,73 | 84,92 | 86,64 | -1,13% | 453,00 |
| 24.04.2024 | 89,31 | 89,87 | 87,21 | 87,63 | -0,43% | 361,00 |
| 23.04.2024 | 87,68 | 89,17 | 86,99 | 88,01 | 0,64% | 523,00 |
| 22.04.2024 | 87,21 | 88,10 | 86,15 | 87,45 | 1,26% | 346,00 |
| 19.04.2024 | 86,79 | 88,32 | 85,71 | 86,36 | -1,94% | 1.039,00 |
| 18.04.2024 | 88,69 | 89,87 | 87,48 | 88,07 | 0,14% | 706,00 |
| 17.04.2024 | 89,41 | 90,27 | 87,89 | 87,95 | -1,68% | 908,00 |
| 16.04.2024 | 88,79 | 89,85 | 87,69 | 89,45 | 0,89% | 832,00 |
| 15.04.2024 | 92,67 | 93,57 | 88,66 | 88,66 | -3,93% | 2.564,00 |
| 12.04.2024 | 94,28 | 96,49 | 91,91 | 92,29 | -1,77% | 1.750,00 |
| 11.04.2024 | 92,59 | 94,41 | 92,14 | 93,95 | 1,49% | 2.150,00 |
| 10.04.2024 | 92,72 | 93,32 | 91,92 | 92,57 | -0,65% | 1.252,00 |
| 09.04.2024 | 93,11 | 93,73 | 92,49 | 93,18 | 0,21% | 109,00 |
| 08.04.2024 | 94,28 | 94,85 | 92,38 | 92,99 | -0,67% | 627,00 |
| 05.04.2024 | 92,40 | 93,90 | 91,56 | 93,61 | 1,87% | 681,00 |
| 04.04.2024 | 94,54 | 95,30 | 91,68 | 91,90 | -2,56% | 743,00 |
| 03.04.2024 | 94,97 | 95,45 | 93,90 | 94,31 | -1,03% | 334,00 |
| 02.04.2024 | 96,88 | 96,99 | 93,58 | 95,30 | -1,73% | 3.987,00 |
| 28.03.2024 | 96,69 | 98,02 | 96,54 | 96,98 | 0,26% | 320,00 |
| 27.03.2024 | 96,59 | 97,57 | 95,35 | 96,72 | 0,33% | 962,00 |
| 26.03.2024 | 97,57 | 99,84 | 96,14 | 96,41 | -1,09% | 994,00 |
| 25.03.2024 | 98,15 | 98,90 | 96,56 | 97,47 | -0,72% | 618,00 |
| 22.03.2024 | 96,68 | 98,56 | 95,84 | 98,18 | 1,64% | 1.168,00 |
| 21.03.2024 | 96,97 | 98,76 | 96,59 | 96,60 | 0,01% | 981,00 |
| 20.03.2024 | 96,85 | 97,50 | 96,33 | 96,59 | -0,39% | 1.105,00 |
| 19.03.2024 | 96,59 | 97,38 | 95,56 | 96,96 | -0,46% | 936,00 |
| 18.03.2024 | 97,38 | 98,55 | 96,36 | 97,41 | 0,05% | 534,00 |
| 15.03.2024 | 98,74 | 99,57 | 96,91 | 97,37 | -1,47% | 973,00 |
| 14.03.2024 | 100,45 | 101,07 | 97,24 | 98,82 | -1,34% | 1.646,00 |
| 13.03.2024 | 98,49 | 100,57 | 97,75 | 100,16 | 1,67% | 1.462,00 |
| 12.03.2024 | 99,44 | 99,84 | 97,91 | 98,51 | -0,61% | 1.289,00 |
| 11.03.2024 | 100,29 | 101,36 | 98,14 | 99,11 | -1,75% | 1.713,00 |
| 08.03.2024 | 101,27 | 104,36 | 100,13 | 100,88 | -0,86% | 3.272,00 |
| 07.03.2024 | 99,95 | 102,72 | 98,89 | 101,75 | 1,87% | 1.242,00 |
| 06.03.2024 | 100,40 | 101,99 | 98,08 | 99,88 | 1,35% | 1.768,00 |
| 05.03.2024 | 100,52 | 100,98 | 95,97 | 98,55 | -2,05% | 2.297,00 |
| 04.03.2024 | 100,07 | 101,36 | 98,19 | 100,61 | 0,51% | 5.211,00 |
| 01.03.2024 | 98,99 | 102,10 | 98,20 | 100,10 | 0,72% | 4.761,00 |
| 29.02.2024 | 99,35 | 103,53 | 95,06 | 99,39 | 23,44% | 16.840,00 |
| 28.02.2024 | 80,45 | 81,76 | 78,99 | 80,51 | 0,44% | 502,00 |
| 27.02.2024 | 79,38 | 81,23 | 78,84 | 80,16 | 0,75% | 1.288,00 |
| 26.02.2024 | 77,08 | 80,13 | 76,05 | 79,57 | 3,32% | 1.900,00 |
| 23.02.2024 | 76,15 | 78,03 | 75,69 | 77,01 | 1,26% | 360,00 |
| 22.02.2024 | 76,44 | 77,21 | 75,74 | 76,06 | 1,31% | 738,00 |
| 21.02.2024 | 76,61 | 77,01 | 73,45 | 75,08 | -3,07% | 579,00 |
| 20.02.2024 | 82,18 | 82,42 | 75,96 | 77,45 | -6,02% | 1.166,00 |
| 19.02.2024 | 81,83 | 82,93 | 81,55 | 82,42 | -0,01% | 1.515,00 |
| 16.02.2024 | 84,13 | 84,79 | 81,77 | 82,43 | -0,63% | 1.632,00 |
| 15.02.2024 | 81,78 | 84,18 | 80,92 | 82,95 | 1,59% | 4.201,00 |
| 14.02.2024 | 77,56 | 82,46 | 77,56 | 81,65 | 4,95% | 1.052,00 |
| 13.02.2024 | 79,73 | 80,19 | 75,24 | 77,80 | -2,41% | 528,00 |
| 12.02.2024 | 81,35 | 82,22 | 79,51 | 79,73 | -2,13% | 933,00 |
| 09.02.2024 | 78,99 | 82,49 | 78,86 | 81,46 | 3,65% | 1.097,00 |
| 08.02.2024 | 77,50 | 79,46 | 76,87 | 78,60 | 1,18% | 185,00 |
| 07.02.2024 | 76,04 | 77,72 | 75,63 | 77,68 | 2,06% | 738,00 |
| 06.02.2024 | 76,18 | 77,24 | 74,81 | 76,11 | -0,67% | 239,00 |
| 05.02.2024 | 76,59 | 76,84 | 75,18 | 76,62 | -0,14% | 627,00 |
| 02.02.2024 | 79,44 | 79,56 | 75,72 | 76,72 | -1,74% | 903,00 |
| 01.02.2024 | 76,70 | 78,93 | 75,70 | 78,08 | 1,89% | 496,00 |
| 31.01.2024 | 77,10 | 78,64 | 76,56 | 76,64 | -2,64% | 803,00 |
| 30.01.2024 | 79,98 | 80,79 | 78,40 | 78,71 | -2,03% | 552,00 |
| 29.01.2024 | 78,33 | 80,47 | 78,10 | 80,34 | 2,82% | 762,00 |
| 26.01.2024 | 77,44 | 78,80 | 77,02 | 78,14 | 0,13% | 418,00 |
| 25.01.2024 | 78,16 | 79,20 | 77,54 | 78,03 | -0,18% | 223,00 |
| 24.01.2024 | 79,83 | 80,74 | 78,13 | 78,17 | -1,54% | 212,00 |
| 23.01.2024 | 77,48 | 79,65 | 77,14 | 79,40 | 2,19% | 624,00 |
| 22.01.2024 | 75,63 | 79,01 | 74,93 | 77,69 | 4,14% | 486,00 |
| 19.01.2024 | 74,53 | 75,47 | 73,99 | 74,61 | -0,21% | 939,00 |
| 18.01.2024 | 75,19 | 76,75 | 74,28 | 74,77 | -0,72% | 217,00 |
| 17.01.2024 | 75,57 | 76,07 | 73,49 | 75,31 | -0,92% | 213,00 |
| 16.01.2024 | 76,36 | 76,89 | 75,63 | 76,01 | -0,67% | 304,00 |
| 15.01.2024 | 76,59 | 77,01 | 76,12 | 76,52 | -0,01% | 135,00 |
| 12.01.2024 | 76,32 | 77,60 | 75,89 | 76,53 | 0,30% | 806,00 |
| 11.01.2024 | 76,71 | 77,55 | 75,37 | 76,30 | -0,36% | 662,00 |
| 10.01.2024 | 76,81 | 77,62 | 75,38 | 76,58 | -0,34% | 587,00 |
| 09.01.2024 | 76,48 | 78,28 | 75,63 | 76,84 | 0,48% | 520,00 |
| 08.01.2024 | 75,23 | 76,56 | 73,89 | 76,47 | 1,43% | 1.465,00 |
| 05.01.2024 | 76,14 | 76,15 | 74,11 | 75,40 | -1,10% | 2.148,00 |
| 04.01.2024 | 76,87 | 77,18 | 75,48 | 76,23 | -0,81% | 1.067,00 |
| 03.01.2024 | 79,72 | 79,72 | 76,69 | 76,85 | -3,38% | 935,00 |
| 02.01.2024 | 82,09 | 82,64 | 78,81 | 79,54 | -3,49% | 1.065,00 |
| 29.12.2023 | 82,58 | 82,99 | 81,80 | 82,42 | -0,15% | 416,00 |
| 28.12.2023 | 82,12 | 82,96 | 80,97 | 82,55 | 1,09% | 1.032,00 |
| 27.12.2023 | 82,73 | 83,35 | 81,62 | 81,66 | 0,76% | 1.935,00 |
| 22.12.2023 | 80,76 | 81,41 | 79,93 | 81,04 | 0,12% | 1.126,00 |
| 21.12.2023 | 78,26 | 81,03 | 77,51 | 80,94 | 3,74% | 6.849,00 |
| 20.12.2023 | 78,98 | 79,93 | 77,65 | 78,02 | -1,33% | 1.613,00 |
| 19.12.2023 | 76,86 | 79,13 | 76,50 | 79,07 | 2,35% | 1.990,00 |
| 18.12.2023 | 76,48 | 77,47 | 75,30 | 77,26 | 1,17% | 1.136,00 |
| 15.12.2023 | 73,46 | 76,51 | 73,46 | 76,36 | 3,53% | 2.808,00 |
| 14.12.2023 | 72,58 | 75,54 | 71,61 | 73,76 | 2,10% | 3.662,00 |
| 13.12.2023 | 72,26 | 72,62 | 70,49 | 72,24 | 1,30% | 1.295,00 |
| 12.12.2023 | 68,31 | 71,75 | 66,89 | 71,31 | 4,35% | 938,00 |
| 11.12.2023 | 66,74 | 68,93 | 66,34 | 68,34 | 2,20% | 1.165,00 |
| 08.12.2023 | 66,49 | 68,27 | 66,30 | 66,87 | 0,21% | 523,00 |
| 07.12.2023 | 68,62 | 69,21 | 66,14 | 66,73 | -2,92% | 1.717,00 |
| 06.12.2023 | 67,58 | 69,31 | 66,45 | 68,74 | 2,09% | 1.314,00 |
| 05.12.2023 | 66,58 | 67,37 | 65,96 | 67,33 | 0,63% | 557,00 |
| 04.12.2023 | 67,58 | 68,54 | 66,34 | 66,91 | -1,17% | 1.490,00 |