97,035€
0,33%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 96,69 | 98,02 | 96,54 | 97,04 | 0,33% | 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 |
01.12.2023 | 61,36 | 67,82 | 61,33 | 67,70 | 9,91% | 5.250,00 |
30.11.2023 | 63,72 | 64,52 | 61,30 | 61,60 | -4,45% | 5.880,00 |
29.11.2023 | 64,75 | 68,00 | 60,01 | 64,47 | -2,32% | 6.513,00 |
28.11.2023 | 64,35 | 66,74 | 63,33 | 66,00 | 2,80% | 2.409,00 |
27.11.2023 | 66,67 | 66,67 | 64,19 | 64,20 | -4,09% | 4.683,00 |
24.11.2023 | 66,76 | 67,09 | 65,41 | 66,93 | 0,64% | 1.155,00 |
23.11.2023 | 66,02 | 66,79 | 65,69 | 66,51 | 0,79% | 607,00 |
22.11.2023 | 64,99 | 67,11 | 64,60 | 65,99 | 1,35% | 611,00 |
21.11.2023 | 65,76 | 66,09 | 64,12 | 65,11 | -1,03% | 749,00 |
20.11.2023 | 64,09 | 65,96 | 63,77 | 65,79 | 2,33% | 610,00 |
17.11.2023 | 64,10 | 64,76 | 63,41 | 64,29 | 0,18% | 366,00 |
16.11.2023 | 64,77 | 65,28 | 63,86 | 64,18 | -1,17% | 616,00 |
15.11.2023 | 64,77 | 66,85 | 64,70 | 64,94 | 0,76% | 2.613,00 |
14.11.2023 | 63,88 | 66,02 | 63,71 | 64,45 | 1,14% | 625,00 |
13.11.2023 | 63,06 | 64,67 | 62,71 | 63,72 | 0,55% | 6.990,00 |
10.11.2023 | 62,12 | 63,63 | 61,62 | 63,37 | 2,01% | 311,00 |
09.11.2023 | 63,05 | 64,26 | 61,90 | 62,12 | -1,35% | 329,00 |
08.11.2023 | 63,92 | 64,66 | 62,63 | 62,97 | -1,59% | 963,00 |
07.11.2023 | 63,15 | 65,26 | 63,07 | 63,99 | 1,23% | 1.432,00 |