96,540$
1,11%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 96,90 | 97,74 | 94,98 | 96,55 | 1,10% | 982.258,00 |
02.05.2024 | 94,35 | 95,60 | 92,37 | 95,50 | 2,29% | 1.021.073,00 |
01.05.2024 | 94,16 | 95,41 | 92,03 | 93,36 | 0,34% | 840.954,00 |
30.04.2024 | 92,10 | 93,98 | 92,10 | 93,04 | -0,13% | 1.110.499,00 |
29.04.2024 | 93,31 | 94,40 | 92,56 | 93,16 | 0,94% | 974.195,00 |
26.04.2024 | 93,67 | 94,30 | 92,09 | 92,29 | -0,69% | 793.448,00 |
25.04.2024 | 91,54 | 93,40 | 90,67 | 92,93 | -0,89% | 839.934,00 |
24.04.2024 | 95,20 | 96,25 | 93,20 | 93,76 | -0,65% | 1.281.270,00 |
23.04.2024 | 93,62 | 95,49 | 93,33 | 94,37 | 1,20% | 800.611,00 |
22.04.2024 | 92,31 | 93,92 | 91,69 | 93,25 | 1,33% | 931.923,00 |
19.04.2024 | 93,27 | 94,26 | 91,26 | 92,03 | -1,78% | 1.104.144,00 |
18.04.2024 | 93,80 | 95,84 | 93,10 | 93,70 | -0,09% | 703.148,00 |
17.04.2024 | 95,30 | 95,92 | 93,76 | 93,78 | -1,25% | 788.258,00 |
16.04.2024 | 94,29 | 95,50 | 93,34 | 94,97 | 0,81% | 927.520,00 |
15.04.2024 | 98,00 | 98,00 | 94,19 | 94,21 | -4,12% | 1.518.723,00 |
12.04.2024 | 100,76 | 100,76 | 97,78 | 98,26 | -2,51% | 1.552.291,00 |
11.04.2024 | 100,00 | 101,25 | 99,35 | 100,79 | 1,35% | 848.912,00 |
10.04.2024 | 98,62 | 100,47 | 98,62 | 99,45 | -1,83% | 945.955,00 |
09.04.2024 | 101,00 | 101,94 | 100,45 | 101,30 | 0,35% | 625.467,00 |
08.04.2024 | 101,20 | 101,69 | 100,15 | 100,95 | -0,54% | 547.689,00 |
05.04.2024 | 99,85 | 101,76 | 99,00 | 101,50 | 2,11% | 1.255.341,00 |
04.04.2024 | 102,21 | 102,65 | 99,36 | 99,40 | -2,73% | 1.862.417,00 |
03.04.2024 | 102,78 | 102,86 | 101,25 | 102,19 | -0,40% | 911.127,00 |
02.04.2024 | 102,49 | 102,77 | 100,79 | 102,60 | -0,86% | 943.440,00 |
01.04.2024 | 104,66 | 105,01 | 102,92 | 103,49 | -1,08% | 1.102.909,00 |
28.03.2024 | 104,80 | 105,95 | 104,25 | 104,62 | -0,29% | 1.000.199,00 |
27.03.2024 | 105,44 | 105,69 | 103,14 | 104,92 | 0,47% | 1.405.244,00 |
26.03.2024 | 106,33 | 108,55 | 104,12 | 104,43 | -1,15% | 1.141.227,00 |
25.03.2024 | 105,62 | 105,98 | 104,60 | 105,65 | -0,45% | 866.919,00 |
22.03.2024 | 104,61 | 106,51 | 103,65 | 106,13 | 1,32% | 1.448.550,00 |
21.03.2024 | 107,07 | 107,30 | 104,74 | 104,75 | -0,69% | 965.364,00 |
20.03.2024 | 105,83 | 106,28 | 104,73 | 105,48 | 0,11% | 738.721,00 |
19.03.2024 | 104,14 | 105,77 | 103,61 | 105,36 | -0,47% | 1.119.009,00 |
18.03.2024 | 106,27 | 106,89 | 104,78 | 105,86 | -0,23% | 1.352.646,00 |
15.03.2024 | 107,00 | 107,59 | 105,45 | 106,10 | -1,49% | 2.938.916,00 |
14.03.2024 | 109,59 | 109,80 | 105,86 | 107,70 | -1,78% | 1.550.783,00 |
13.03.2024 | 107,10 | 110,13 | 106,75 | 109,65 | 1,79% | 1.252.921,00 |
12.03.2024 | 108,44 | 108,92 | 106,85 | 107,72 | -0,58% | 1.449.642,00 |
11.03.2024 | 109,00 | 110,00 | 107,09 | 108,35 | -1,77% | 1.776.557,00 |
08.03.2024 | 112,50 | 114,50 | 110,15 | 110,30 | -1,07% | 1.864.633,00 |
07.03.2024 | 109,83 | 112,45 | 108,64 | 111,49 | 2,38% | 3.300.119,00 |
06.03.2024 | 109,66 | 111,14 | 106,87 | 108,90 | 1,78% | 2.620.139,00 |
05.03.2024 | 108,33 | 108,45 | 104,18 | 107,00 | -2,08% | 2.391.507,00 |
04.03.2024 | 109,49 | 110,00 | 106,56 | 109,27 | 0,72% | 2.720.709,00 |
01.03.2024 | 107,64 | 110,40 | 106,33 | 108,49 | 1,12% | 5.652.447,00 |
29.02.2024 | 107,42 | 112,08 | 102,77 | 107,29 | 22,90% | 20.900.965,00 |
28.02.2024 | 86,00 | 88,64 | 85,39 | 87,30 | 0,45% | 4.626.249,00 |
27.02.2024 | 86,69 | 88,15 | 85,57 | 86,91 | 0,68% | 2.104.636,00 |
26.02.2024 | 83,52 | 86,94 | 82,54 | 86,32 | 3,70% | 2.145.538,00 |
23.02.2024 | 82,98 | 84,47 | 82,43 | 83,24 | 1,14% | 1.465.754,00 |
22.02.2024 | 83,11 | 83,32 | 81,90 | 82,30 | 1,38% | 1.666.429,00 |
21.02.2024 | 80,75 | 82,54 | 79,35 | 81,18 | -2,99% | 2.650.554,00 |
20.02.2024 | 86,95 | 86,99 | 82,14 | 83,68 | -5,83% | 2.659.476,00 |
16.02.2024 | 90,23 | 90,95 | 87,89 | 88,86 | -0,65% | 1.827.309,00 |
15.02.2024 | 89,36 | 89,48 | 87,00 | 89,44 | 2,12% | 2.307.687,00 |
14.02.2024 | 84,31 | 88,50 | 83,53 | 87,58 | 4,99% | 2.442.135,00 |
13.02.2024 | 82,21 | 85,46 | 80,61 | 83,42 | -2,97% | 1.998.780,00 |
12.02.2024 | 87,70 | 88,51 | 85,64 | 85,97 | -2,14% | 1.031.781,00 |
09.02.2024 | 86,00 | 88,99 | 85,63 | 87,85 | 3,73% | 1.823.512,00 |
08.02.2024 | 83,34 | 85,50 | 82,71 | 84,69 | 1,35% | 1.058.191,00 |
07.02.2024 | 82,25 | 83,73 | 82,12 | 83,56 | 2,08% | 1.666.153,00 |
06.02.2024 | 82,37 | 82,96 | 80,39 | 81,86 | -0,35% | 933.448,00 |
05.02.2024 | 81,72 | 82,55 | 80,61 | 82,15 | -0,76% | 1.046.804,00 |
02.02.2024 | 83,60 | 84,27 | 81,70 | 82,78 | -2,54% | 1.806.447,00 |
01.02.2024 | 83,84 | 85,51 | 82,96 | 84,94 | 2,78% | 1.657.761,00 |
31.01.2024 | 84,96 | 85,39 | 82,64 | 82,64 | -3,21% | 1.083.046,00 |
30.01.2024 | 86,80 | 87,06 | 84,94 | 85,38 | -2,03% | 1.052.328,00 |
29.01.2024 | 84,91 | 87,20 | 84,72 | 87,15 | 2,81% | 1.208.771,00 |
26.01.2024 | 84,05 | 85,60 | 83,87 | 84,77 | 0,31% | 941.401,00 |
25.01.2024 | 86,00 | 86,00 | 83,94 | 84,51 | -0,66% | 838.669,00 |
24.01.2024 | 87,27 | 88,04 | 85,01 | 85,07 | -1,32% | 1.365.719,00 |
23.01.2024 | 85,40 | 86,31 | 84,31 | 86,21 | 1,96% | 1.928.487,00 |
22.01.2024 | 83,33 | 86,07 | 82,95 | 84,55 | 4,02% | 3.131.789,00 |
19.01.2024 | 81,85 | 82,10 | 80,53 | 81,28 | 0,07% | 1.827.045,00 |
18.01.2024 | 82,46 | 83,00 | 80,69 | 81,22 | -0,76% | 1.265.646,00 |
17.01.2024 | 81,67 | 82,50 | 79,61 | 81,84 | -0,99% | 1.332.636,00 |
16.01.2024 | 82,83 | 83,32 | 82,24 | 82,66 | -1,35% | 1.114.893,00 |
12.01.2024 | 83,91 | 85,19 | 83,67 | 83,79 | 0,00% | 1.184.305,00 |
11.01.2024 | 83,89 | 84,98 | 82,49 | 83,79 | -0,19% | 1.203.977,00 |
10.01.2024 | 84,50 | 84,53 | 82,41 | 83,95 | 0,00% | 1.619.916,00 |
09.01.2024 | 83,17 | 85,56 | 83,17 | 83,95 | 0,11% | 1.797.006,00 |
08.01.2024 | 82,32 | 83,87 | 82,12 | 83,86 | 1,70% | 1.243.332,00 |
05.01.2024 | 81,90 | 83,67 | 81,81 | 82,46 | -1,09% | 1.638.841,00 |
04.01.2024 | 83,11 | 84,32 | 82,62 | 83,37 | -0,60% | 1.225.956,00 |
03.01.2024 | 85,68 | 86,89 | 83,72 | 83,87 | -3,60% | 1.813.608,00 |
02.01.2024 | 89,00 | 89,31 | 86,25 | 87,00 | -3,90% | 2.544.501,00 |
29.12.2023 | 90,78 | 91,61 | 89,98 | 90,53 | -0,88% | 1.226.057,00 |
28.12.2023 | 90,50 | 91,73 | 89,80 | 91,33 | 0,82% | 1.329.677,00 |
27.12.2023 | 91,67 | 92,38 | 90,59 | 90,59 | -1,23% | 1.982.031,00 |
26.12.2023 | 89,65 | 92,22 | 89,07 | 91,72 | 2,64% | 2.228.445,00 |
22.12.2023 | 89,04 | 89,80 | 88,15 | 89,36 | 0,36% | 1.843.238,00 |
21.12.2023 | 85,65 | 89,15 | 85,59 | 89,04 | 4,42% | 2.992.014,00 |
20.12.2023 | 86,37 | 87,60 | 84,96 | 85,27 | -1,63% | 2.055.814,00 |
19.12.2023 | 84,48 | 86,88 | 84,26 | 86,68 | 2,76% | 2.549.680,00 |
18.12.2023 | 82,88 | 84,58 | 82,06 | 84,35 | 1,42% | 3.349.629,00 |
15.12.2023 | 81,58 | 83,53 | 81,12 | 83,17 | 2,60% | 6.175.163,00 |
14.12.2023 | 80,00 | 82,99 | 78,58 | 81,06 | 3,08% | 4.720.785,00 |
13.12.2023 | 77,05 | 78,98 | 76,06 | 78,64 | 2,14% | 2.694.892,00 |
12.12.2023 | 73,37 | 77,44 | 73,00 | 76,99 | 4,72% | 3.377.741,00 |
11.12.2023 | 72,00 | 74,07 | 71,61 | 73,52 | 2,10% | 1.326.099,00 |