Deutsche Märkte geschlossen

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
253,43-1,95 (-0,76%)
Börsenschluss: 4:00PM EDT
255,90 +2,48 (0,98%)
Nachbörse: 05:33PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021255,82256,39247,48253,43253,43900.710
23. Sept. 2021259,29259,50251,58255,38255,381.204.700
22. Sept. 2021251,10257,95249,77257,45257,451.101.400
21. Sept. 2021253,65257,02250,06251,76251,76801.500
20. Sept. 2021252,53257,91250,00252,65252,651.724.700
17. Sept. 2021257,39258,70255,00258,15258,152.537.500
16. Sept. 2021253,58255,88249,01255,78255,781.069.100
15. Sept. 2021252,61254,30249,78253,58253,581.276.100
14. Sept. 2021249,53254,36249,24253,29253,291.157.800
13. Sept. 2021254,01254,51247,05249,53249,531.627.800
10. Sept. 2021265,52265,63253,32253,98253,981.572.400
09. Sept. 2021263,45269,23262,71266,46266,461.188.100
08. Sept. 2021263,35265,89259,31263,46263,461.327.100
07. Sept. 2021268,82269,88263,39264,94264,942.120.000
03. Sept. 2021270,03276,30267,73270,40270,402.178.500
02. Sept. 2021262,32276,23261,08271,75271,755.246.600
01. Sept. 2021260,00266,21258,78264,76264,762.348.000
31. Aug. 2021262,07266,95260,36263,60263,601.615.200
30. Aug. 2021263,00266,18260,11264,98264,981.363.800
27. Aug. 2021261,08265,26260,10262,38262,381.172.900
26. Aug. 2021255,55264,41255,40262,17262,171.529.500
25. Aug. 2021254,25262,96253,33260,73260,732.640.600
24. Aug. 2021240,00248,08238,97247,55247,552.040.700
23. Aug. 2021231,25236,74231,20235,68235,681.426.400
20. Aug. 2021230,92234,32230,71230,97230,971.496.900
19. Aug. 2021228,30232,23226,92230,91230,91915.600
18. Aug. 2021231,45233,30228,13228,93228,93735.100
17. Aug. 2021230,60232,00226,06230,63230,63917.300
16. Aug. 2021235,19237,12229,15231,82231,821.197.100
13. Aug. 2021236,36239,61234,12235,84235,84803.800
12. Aug. 2021234,00239,89233,00236,14236,141.273.300
11. Aug. 2021234,64237,70231,06234,49234,491.227.800
10. Aug. 2021241,68244,13232,45232,70232,701.294.100
09. Aug. 2021240,00242,98238,48241,35241,35790.700
06. Aug. 2021249,76251,25238,95240,12240,121.919.500
05. Aug. 2021247,00253,72245,50252,29252,292.091.700
04. Aug. 2021242,90247,75242,00247,38247,381.138.000
03. Aug. 2021245,58247,99239,51242,57242,571.225.900
02. Aug. 2021248,00248,38240,81245,58245,581.258.100
30. Juli 2021245,78250,93244,40247,79247,79904.800
29. Juli 2021251,21252,23247,78248,18248,18966.800
28. Juli 2021249,09253,22247,60250,50250,50910.100
27. Juli 2021253,00255,43244,36248,30248,301.699.800
26. Juli 2021256,80256,93251,50253,00253,001.601.700
23. Juli 2021250,18261,00248,95257,91257,911.861.600
22. Juli 2021248,37250,85246,37249,71249,711.379.400
21. Juli 2021245,00248,07242,61247,25247,25856.800
20. Juli 2021244,89249,70240,54246,34246,341.471.800
19. Juli 2021233,22241,85230,50241,35241,351.284.200
16. Juli 2021239,52240,77235,47235,67235,67951.400
15. Juli 2021242,94244,56235,02237,58237,581.379.200
14. Juli 2021250,00251,31241,97242,10242,101.082.600
13. Juli 2021248,46252,40246,20249,09249,091.719.100
12. Juli 2021254,32256,61245,18245,55245,551.799.600
09. Juli 2021247,22252,10244,12251,84251,841.449.700
08. Juli 2021244,88251,65243,14251,26251,261.368.100
07. Juli 2021252,49253,64248,10250,27250,271.015.300
06. Juli 2021243,76252,71243,19249,54249,541.566.800
02. Juli 2021243,00244,37240,89242,56242,56973.500
01. Juli 2021243,75246,00239,50240,74240,741.613.500
30. Juni 2021248,86248,98243,60244,68244,681.148.200
29. Juni 2021248,04249,58245,39248,04248,04941.000
28. Juni 2021247,99250,68246,78247,41247,41936.900
25. Juni 2021246,81246,90241,63246,13246,131.858.500
24. Juni 2021245,00249,00244,00244,98244,981.120.400
23. Juni 2021241,79245,21240,50242,49242,491.006.600
22. Juni 2021235,14242,00234,56241,36241,361.930.800
21. Juni 2021238,40239,06232,32233,18233,181.908.100
18. Juni 2021233,40242,60232,42239,26239,264.426.300
17. Juni 2021223,00233,75222,00232,16232,162.917.700
16. Juni 2021225,26227,36219,24223,22223,222.891.600
15. Juni 2021227,03230,00223,77224,36224,361.220.100
14. Juni 2021226,79231,82225,71227,79227,792.126.300
11. Juni 2021220,89226,78219,00226,38226,381.684.800
10. Juni 2021216,01222,14215,00222,12222,121.721.800
09. Juni 2021219,65220,76216,10217,16217,161.298.600
08. Juni 2021217,08221,97214,50217,30217,301.507.800
07. Juni 2021213,05217,15210,86216,44216,441.935.500
04. Juni 2021213,00215,69212,25213,36213,361.696.800
03. Juni 2021215,11217,00209,65210,72210,722.947.300
02. Juni 2021218,00221,70214,50215,75215,752.012.800
01. Juni 2021223,10223,60216,73218,64218,642.565.000
28. Mai 2021223,53225,85219,33222,44222,442.993.200
27. Mai 2021226,89229,67215,62222,40222,4010.042.600
26. Mai 2021246,12248,00242,02246,53246,532.389.400
25. Mai 2021242,79245,00239,13244,15244,151.550.000
24. Mai 2021240,35243,61239,55242,56242,561.299.100
21. Mai 2021239,12243,19238,09238,31238,311.746.200
20. Mai 2021230,50234,55229,18234,03234,031.387.800
19. Mai 2021222,70230,00221,10228,42228,421.125.000
18. Mai 2021228,08232,26224,89227,35227,351.334.000
17. Mai 2021226,78230,63222,04224,94224,941.506.100
14. Mai 2021227,64231,30223,28229,25229,251.494.400
13. Mai 2021229,94234,28218,63221,96221,961.943.700
12. Mai 2021233,40234,75221,47225,60225,602.475.900
11. Mai 2021219,45240,53218,55237,90237,902.463.100
10. Mai 2021236,10236,54228,90230,75230,751.439.700
07. Mai 2021241,99245,28235,54237,27237,271.463.200
06. Mai 2021241,24241,54230,43234,39234,392.483.500
05. Mai 2021246,98249,38240,38242,06242,061.088.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...