88,285€
-0,70%
Echtzeit-Aktienkurs Okta Inc.
Bid:
Ask:
Aktienkurse zur Okta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 88,34 | 88,34 | 88,21 | 88,26 | -0,74% | - |
| 17.04.2024 | 89,85 | 90,27 | 88,81 | 88,91 | -0,09% | 908,00 |
| 16.04.2024 | 88,51 | 89,77 | 87,69 | 88,99 | 0,37% | 832,00 |
| 15.04.2024 | 93,05 | 93,57 | 88,66 | 88,66 | -3,96% | 2.564,00 |
| 12.04.2024 | 94,75 | 96,49 | 92,00 | 92,32 | -1,69% | 1.750,00 |
| 11.04.2024 | 92,99 | 94,41 | 92,14 | 93,91 | 1,41% | 2.150,00 |
| 10.04.2024 | 92,72 | 92,77 | 92,01 | 92,60 | -0,56% | 1.252,00 |
| 09.04.2024 | 92,49 | 93,67 | 92,49 | 93,12 | 0,02% | 109,00 |
| 08.04.2024 | 94,28 | 94,85 | 92,38 | 93,10 | -0,41% | 627,00 |
| 05.04.2024 | 92,03 | 93,48 | 91,71 | 93,48 | 1,69% | 681,00 |
| 04.04.2024 | 95,01 | 95,01 | 91,93 | 91,93 | -2,20% | 743,00 |
| 03.04.2024 | 94,52 | 95,45 | 94,00 | 94,00 | -1,35% | 334,00 |
| 02.04.2024 | 96,88 | 96,99 | 93,58 | 95,29 | -1,92% | 3.987,00 |
| 28.03.2024 | 96,73 | 97,33 | 96,54 | 97,16 | 0,45% | 320,00 |
| 27.03.2024 | 96,85 | 96,92 | 95,55 | 96,72 | 0,60% | 962,00 |
| 26.03.2024 | 97,36 | 99,30 | 96,14 | 96,14 | -1,08% | 1.008,00 |
| 25.03.2024 | 98,61 | 98,90 | 96,73 | 97,19 | -0,84% | 618,00 |
| 22.03.2024 | 97,09 | 98,19 | 95,93 | 98,01 | 0,86% | 1.168,00 |
| 21.03.2024 | 96,72 | 98,57 | 96,72 | 97,17 | 0,87% | 981,00 |
| 20.03.2024 | 97,19 | 97,50 | 96,33 | 96,33 | -0,58% | 1.105,00 |
| 19.03.2024 | 96,33 | 97,38 | 95,42 | 96,89 | -0,81% | 936,00 |
| 18.03.2024 | 97,14 | 97,73 | 96,68 | 97,68 | 0,05% | 534,00 |
| 15.03.2024 | 99,01 | 99,57 | 96,96 | 97,63 | 0,12% | 973,00 |
| 14.03.2024 | 100,66 | 100,78 | 97,47 | 97,51 | -2,37% | 1.646,00 |
| 13.03.2024 | 98,80 | 100,28 | 97,91 | 99,88 | 1,40% | 1.472,00 |
| 12.03.2024 | 99,31 | 99,84 | 97,91 | 98,50 | -0,25% | 1.289,00 |
| 11.03.2024 | 99,80 | 101,36 | 98,36 | 98,75 | -2,09% | 1.713,00 |
| 08.03.2024 | 100,78 | 103,76 | 100,42 | 100,86 | -0,73% | 3.272,00 |
| 07.03.2024 | 99,95 | 102,46 | 98,89 | 101,60 | 2,04% | 1.242,00 |
| 06.03.2024 | 100,40 | 101,50 | 98,08 | 99,57 | 1,34% | 1.768,00 |
| 05.03.2024 | 100,98 | 100,98 | 96,47 | 98,25 | -2,24% | 2.297,00 |
| 04.03.2024 | 100,56 | 101,36 | 98,29 | 100,50 | 0,46% | 5.211,00 |
| 01.03.2024 | 99,29 | 101,34 | 98,29 | 100,04 | 0,75% | 4.761,00 |
| 29.02.2024 | 99,79 | 103,26 | 95,06 | 99,30 | 23,55% | 16.840,00 |
| 28.02.2024 | 80,88 | 81,20 | 79,55 | 80,37 | 0,48% | 502,00 |
| 27.02.2024 | 79,77 | 81,10 | 79,06 | 79,99 | 0,71% | 1.288,00 |
| 26.02.2024 | 77,08 | 80,00 | 76,41 | 79,43 | 2,62% | 1.900,00 |
| 23.02.2024 | 76,41 | 77,98 | 75,69 | 77,40 | 1,53% | 360,00 |
| 22.02.2024 | 76,69 | 77,21 | 76,00 | 76,23 | 2,78% | 738,00 |
| 21.02.2024 | 76,25 | 77,01 | 73,70 | 74,17 | -4,12% | 579,00 |
| 20.02.2024 | 82,42 | 82,42 | 76,00 | 77,36 | -5,70% | 1.166,00 |
| 19.02.2024 | 81,99 | 82,93 | 81,55 | 82,04 | -0,89% | 1.515,00 |
| 16.02.2024 | 84,25 | 84,74 | 81,97 | 82,78 | -0,24% | 1.632,00 |
| 15.02.2024 | 82,18 | 84,18 | 81,09 | 82,98 | 1,70% | 4.201,00 |
| 14.02.2024 | 77,56 | 82,07 | 77,56 | 81,59 | 5,29% | 1.052,00 |
| 13.02.2024 | 80,07 | 80,07 | 76,91 | 77,49 | -2,91% | 528,00 |
| 12.02.2024 | 81,75 | 82,13 | 79,72 | 79,81 | -3,01% | 933,00 |
| 09.02.2024 | 79,46 | 82,29 | 78,86 | 82,29 | 4,88% | 1.097,00 |
| 08.02.2024 | 77,09 | 79,00 | 77,04 | 78,46 | 1,07% | 185,00 |
| 07.02.2024 | 76,34 | 77,63 | 75,63 | 77,63 | 2,35% | 738,00 |
| 06.02.2024 | 76,18 | 77,07 | 74,86 | 75,85 | -0,90% | 239,00 |
| 05.02.2024 | 76,21 | 76,79 | 75,22 | 76,54 | -0,39% | 627,00 |
| 02.02.2024 | 79,04 | 79,56 | 75,99 | 76,84 | -1,61% | 903,00 |
| 01.02.2024 | 77,47 | 78,10 | 75,70 | 78,10 | 0,63% | 496,00 |
| 31.01.2024 | 77,48 | 78,51 | 77,36 | 77,61 | -1,33% | 803,00 |
| 30.01.2024 | 79,98 | 80,79 | 78,66 | 78,66 | -2,04% | 552,00 |
| 29.01.2024 | 78,64 | 80,33 | 78,10 | 80,30 | 2,95% | 762,00 |
| 26.01.2024 | 77,82 | 78,44 | 77,02 | 78,00 | 0,14% | 418,00 |
| 25.01.2024 | 78,47 | 79,04 | 77,72 | 77,89 | -0,59% | 223,00 |
| 24.01.2024 | 80,19 | 80,62 | 78,35 | 78,35 | -0,28% | 212,00 |
| 23.01.2024 | 77,75 | 79,29 | 77,14 | 78,57 | 1,47% | 624,00 |
| 22.01.2024 | 75,25 | 78,80 | 75,00 | 77,43 | 3,86% | 486,00 |
| 19.01.2024 | 74,53 | 75,20 | 74,13 | 74,55 | -0,24% | 1.039,00 |
| 18.01.2024 | 75,04 | 76,40 | 74,73 | 74,73 | 0,23% | 217,00 |
| 17.01.2024 | 75,03 | 76,07 | 73,79 | 74,56 | -2,00% | 213,00 |
| 16.01.2024 | 76,05 | 76,52 | 75,63 | 76,08 | -0,08% | 304,00 |
| 15.01.2024 | 76,22 | 77,01 | 76,12 | 76,14 | -0,83% | 143,00 |
| 12.01.2024 | 76,50 | 77,18 | 75,89 | 76,78 | 0,67% | 806,00 |
| 11.01.2024 | 76,36 | 77,14 | 75,37 | 76,27 | 0,28% | 662,00 |
| 10.01.2024 | 77,40 | 77,40 | 76,01 | 76,06 | -1,41% | 587,00 |
| 09.01.2024 | 76,06 | 78,18 | 75,63 | 77,15 | 1,31% | 520,00 |
| 08.01.2024 | 74,85 | 76,38 | 74,68 | 76,15 | 1,21% | 1.465,00 |
| 05.01.2024 | 75,25 | 75,80 | 74,19 | 75,24 | -2,16% | 2.148,00 |
| 04.01.2024 | 76,44 | 77,18 | 75,82 | 76,90 | 0,05% | 1.067,00 |
| 03.01.2024 | 79,72 | 79,72 | 76,86 | 76,86 | -3,33% | 935,00 |
| 02.01.2024 | 81,67 | 82,64 | 78,96 | 79,51 | -2,97% | 1.065,00 |
| 29.12.2023 | 82,99 | 82,99 | 81,80 | 81,94 | -0,23% | 416,00 |
| 28.12.2023 | 82,12 | 82,72 | 81,11 | 82,13 | 0,50% | 1.032,00 |
| 27.12.2023 | 82,46 | 83,05 | 81,65 | 81,72 | 0,85% | 1.935,00 |
| 22.12.2023 | 81,14 | 81,14 | 80,24 | 81,03 | 0,66% | 1.126,00 |
| 21.12.2023 | 78,66 | 80,50 | 77,98 | 80,50 | 2,86% | 6.849,00 |
| 20.12.2023 | 78,58 | 79,72 | 77,65 | 78,26 | -0,87% | 1.613,00 |
| 19.12.2023 | 76,50 | 79,00 | 76,50 | 78,95 | 2,03% | 1.990,00 |
| 18.12.2023 | 76,27 | 77,38 | 75,43 | 77,38 | 1,36% | 1.136,00 |
| 15.12.2023 | 73,46 | 76,34 | 73,46 | 76,34 | 3,43% | 2.808,00 |
| 14.12.2023 | 72,89 | 75,00 | 71,90 | 73,81 | 2,37% | 3.665,00 |
| 13.12.2023 | 72,26 | 72,33 | 70,56 | 72,10 | 0,92% | 1.295,00 |
| 12.12.2023 | 68,60 | 71,50 | 67,79 | 71,44 | 4,16% | 938,00 |
| 11.12.2023 | 66,41 | 68,70 | 66,34 | 68,59 | 1,05% | 1.165,00 |
| 08.12.2023 | 67,02 | 67,88 | 66,36 | 67,88 | 2,04% | 523,00 |
| 07.12.2023 | 68,33 | 69,21 | 66,27 | 66,52 | -2,92% | 1.717,00 |
| 06.12.2023 | 67,58 | 69,15 | 66,60 | 68,52 | 2,19% | 1.314,00 |
| 05.12.2023 | 66,43 | 67,05 | 66,19 | 67,05 | 0,15% | 557,00 |
| 04.12.2023 | 67,85 | 68,43 | 66,88 | 66,95 | -0,86% | 1.490,00 |
| 01.12.2023 | 61,66 | 67,57 | 61,33 | 67,53 | 9,73% | 5.250,00 |
| 30.11.2023 | 63,98 | 64,19 | 61,54 | 61,54 | -4,41% | 5.880,00 |
| 29.11.2023 | 63,50 | 68,00 | 60,01 | 64,38 | -1,78% | 6.513,00 |
| 28.11.2023 | 64,04 | 66,74 | 63,41 | 65,55 | 1,60% | 2.409,00 |
| 27.11.2023 | 66,50 | 66,50 | 64,43 | 64,52 | -3,83% | 4.683,00 |
| 24.11.2023 | 66,76 | 67,09 | 65,56 | 67,09 | 0,54% | 1.155,00 |