OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Okt. 2019117,95120,62115,62115,77115,772.006.000
11. Okt. 2019115,86118,02114,62116,24116,242.090.000
10. Okt. 2019117,00118,20113,81114,57114,572.541.000
09. Okt. 2019116,01119,46114,00118,21118,212.964.100
08. Okt. 2019117,86119,42112,83115,19115,193.522.400
07. Okt. 2019115,39119,46115,15119,07119,073.586.800
04. Okt. 2019114,70116,90111,75116,53116,534.950.100
03. Okt. 2019105,15115,49103,30114,15114,157.951.300
02. Okt. 2019102,17103,99100,83103,06103,062.918.900
01. Okt. 201998,46104,1796,53103,69103,694.987.100
30. Sept. 201996,9199,4893,4498,4698,462.660.200
27. Sept. 2019102,38103,2995,6197,0697,062.600.400
26. Sept. 2019103,30104,37102,00102,11102,111.696.500
25. Sept. 2019102,10103,1398,19102,67102,673.371.700
24. Sept. 2019105,40106,28100,39102,39102,393.154.500
23. Sept. 2019106,43107,14104,96105,12105,122.248.100
20. Sept. 2019104,37107,80103,66106,16106,165.387.400
19. Sept. 2019104,17105,85103,09103,50103,502.493.200
18. Sept. 2019104,80105,68101,51103,63103,632.975.900
17. Sept. 2019103,71106,17101,64105,66105,662.955.700
16. Sept. 2019100,90104,1599,77103,79103,793.891.200
13. Sept. 2019106,00106,79101,70102,09102,093.236.900
12. Sept. 2019108,29109,93106,28106,37106,372.433.000
11. Sept. 2019107,22111,41105,27106,58106,584.687.500
10. Sept. 2019106,90111,50104,97107,22107,225.455.900
09. Sept. 2019121,88122,48106,04109,26109,266.839.200
06. Sept. 2019125,20125,79120,83121,25121,252.626.400
05. Sept. 2019127,44127,54121,28124,25124,253.645.000
04. Sept. 2019127,95131,55127,53127,94127,942.126.900
03. Sept. 2019126,00130,10124,93128,19128,192.358.500
30. Aug. 2019126,92127,76121,35126,50126,502.896.100
29. Aug. 2019130,75135,25121,34127,18127,187.434.700
28. Aug. 2019134,50134,90130,35133,17133,172.784.700
27. Aug. 2019134,80138,01132,03135,07135,071.729.300
26. Aug. 2019134,94135,35131,06133,44133,441.638.700
23. Aug. 2019134,50138,94131,84132,46132,461.816.400
22. Aug. 2019136,56136,99132,50133,87133,871.437.100
21. Aug. 2019133,10137,75132,25137,07137,071.505.900
20. Aug. 2019125,62132,93124,20131,74131,741.753.700
19. Aug. 2019130,00130,67124,74125,84125,841.406.500
16. Aug. 2019129,25131,23127,17128,18128,181.439.300
15. Aug. 2019128,14129,00125,29127,36127,361.102.100
14. Aug. 2019130,89131,40124,15126,87126,871.586.300
13. Aug. 2019129,75134,19129,35133,14133,141.297.100
12. Aug. 2019132,91133,15128,85130,50130,501.619.700
09. Aug. 2019134,00135,57131,51134,20134,201.369.400
08. Aug. 2019133,85136,83132,63136,17136,171.187.800
07. Aug. 2019128,10134,34127,38132,39132,391.460.900
06. Aug. 2019128,06131,07127,36129,93129,931.310.900
05. Aug. 2019128,01128,66124,33126,27126,272.286.800
02. Aug. 2019134,46134,46130,01132,57132,571.182.100
01. Aug. 2019132,00136,95131,66133,08133,081.625.700
31. Juli 2019132,75133,92128,50130,83130,831.322.400
30. Juli 2019131,20134,35130,53131,99131,991.478.200
29. Juli 2019141,01141,85128,17132,63132,633.097.800
26. Juli 2019137,63141,00137,45140,53140,531.271.500
25. Juli 2019136,98137,80134,65136,62136,621.034.700
24. Juli 2019135,02137,49134,13137,02137,02778.100
23. Juli 2019137,97138,27134,15135,64135,64951.100
22. Juli 2019137,30139,16136,75137,12137,12853.600
19. Juli 2019140,00140,18135,86136,19136,191.381.200
18. Juli 2019137,51139,90136,19138,66138,661.096.200
17. Juli 2019136,00139,27135,29138,02138,021.177.500
16. Juli 2019138,05139,49134,10134,85134,851.374.300
15. Juli 2019136,11138,27134,37138,07138,071.397.800
12. Juli 2019136,59137,13132,14135,29135,291.404.200
11. Juli 2019136,03137,48135,08136,61136,611.248.400
10. Juli 2019134,77137,80134,77135,48135,482.161.500
09. Juli 2019129,63134,47129,44133,90133,901.692.800
08. Juli 2019126,45130,61126,01130,08130,081.433.100
05. Juli 2019125,73128,33123,50127,71127,711.731.700
03. Juli 2019126,55130,27126,35127,50127,501.517.000
02. Juli 2019122,89126,20122,73125,98125,981.629.200
01. Juli 2019126,00126,50120,89122,42122,422.272.000
28. Juni 2019123,39124,79120,65123,51123,512.727.700
27. Juni 2019120,00123,21118,27122,74122,742.872.900
26. Juni 2019122,40123,94119,50119,72119,721.854.800
25. Juni 2019125,83125,86120,31121,00121,003.048.500
24. Juni 2019130,86131,49124,03125,00125,003.025.600
21. Juni 2019133,00133,54130,46131,15131,152.944.000
20. Juni 2019135,00136,61132,93133,38133,382.298.100
19. Juni 2019129,73132,60128,00132,40132,401.866.000
18. Juni 2019129,80131,83128,57128,73128,731.350.100
17. Juni 2019129,31129,99126,66127,80127,801.662.800
14. Juni 2019129,83130,96127,69128,95128,95877.300
13. Juni 2019130,00131,22129,01130,35130,351.019.900
12. Juni 2019127,87129,86127,25129,61129,611.582.400
11. Juni 2019130,84131,33125,70127,35127,352.825.400
10. Juni 2019130,51133,86128,70129,92129,922.440.600
07. Juni 2019124,81128,50124,50127,31127,312.580.500
06. Juni 2019119,21124,13117,60123,57123,572.811.200
05. Juni 2019115,10119,63114,60119,49119,493.217.200
04. Juni 2019111,12114,19107,82113,99113,993.325.000
03. Juni 2019114,44116,11107,41109,03109,034.302.200
31. Mai 2019114,50119,96110,51113,22113,228.576.800
30. Mai 2019106,10107,90104,09106,60106,604.025.400
29. Mai 2019107,20108,27104,93105,49105,493.412.800
28. Mai 2019109,09112,15106,72108,61108,617.453.400
24. Mai 2019109,10110,23107,90109,63109,631.474.900
23. Mai 2019108,01108,95105,29107,98107,982.050.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen