OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 2020128,34128,97124,09125,83125,831.418.600
16. Jan. 2020130,17130,93126,71128,40128,401.367.000
15. Jan. 2020130,00132,48128,09128,57128,571.168.400
14. Jan. 2020131,16131,75128,59129,03129,031.184.000
13. Jan. 2020130,07132,91129,80131,16131,161.165.600
10. Jan. 2020128,52131,84128,50129,39129,391.347.500
09. Jan. 2020127,36129,52125,70128,52128,521.306.900
08. Jan. 2020123,31126,71122,89125,55125,551.153.500
07. Jan. 2020123,90125,39122,21122,89122,891.270.600
06. Jan. 2020116,94123,63116,52123,43123,431.863.200
03. Jan. 2020114,69118,55114,27118,29118,29928.600
02. Jan. 2020116,75118,25115,82117,31117,311.003.400
31. Dez. 2019113,21115,52112,85115,37115,371.092.500
30. Dez. 2019118,94119,10112,51114,30114,301.893.800
27. Dez. 2019121,46121,79118,50119,92119,921.489.200
26. Dez. 2019120,32122,37120,00120,40120,401.068.300
24. Dez. 2019118,09120,18117,48119,02119,02608.700
23. Dez. 2019116,68118,92116,31118,09118,091.072.300
20. Dez. 2019116,25117,93115,74116,22116,221.351.200
19. Dez. 2019115,83116,24113,79115,75115,751.059.800
18. Dez. 2019114,64116,85114,27115,40115,401.113.000
17. Dez. 2019116,89116,89113,89114,10114,101.276.200
16. Dez. 2019116,99117,80115,14116,23116,231.617.000
13. Dez. 2019113,88117,22113,85116,69116,691.294.600
12. Dez. 2019117,75117,85112,59113,25113,251.901.500
11. Dez. 2019120,46120,46115,12117,65117,651.432.300
10. Dez. 2019121,50122,44118,00119,61119,611.764.500
09. Dez. 2019118,29122,25118,07121,02121,021.985.800
06. Dez. 2019119,36121,40116,59118,31118,313.542.300
05. Dez. 2019121,14123,08118,81119,16119,162.015.600
04. Dez. 2019125,89126,39120,21121,85121,851.789.400
03. Dez. 2019118,46125,17117,63124,79124,791.473.900
02. Dez. 2019129,24129,29118,85121,95121,952.708.400
29. Nov. 2019130,00131,55129,38129,78129,78543.900
27. Nov. 2019130,02131,10127,86129,96129,96998.600
26. Nov. 2019129,66131,52129,01130,32130,321.610.300
25. Nov. 2019128,39129,66127,43128,62128,621.089.200
22. Nov. 2019128,58129,79125,62127,67127,671.219.900
21. Nov. 2019129,49130,21126,75127,88127,881.279.800
20. Nov. 2019126,00129,79125,18129,41129,412.383.400
19. Nov. 2019122,89128,17122,72126,08126,083.611.800
18. Nov. 2019115,00122,99114,90121,15121,152.658.900
15. Nov. 2019116,78117,55114,60117,52117,52826.200
14. Nov. 2019116,71117,55115,78115,96115,96902.500
13. Nov. 2019114,31117,42113,67116,70116,701.746.000
12. Nov. 2019111,11114,05111,04113,46113,461.366.400
11. Nov. 2019109,10112,49107,66110,90110,901.397.000
08. Nov. 2019106,00110,31104,54109,66109,662.028.200
07. Nov. 2019107,45108,63104,93105,22105,221.068.100
06. Nov. 2019106,90109,38106,15108,23108,231.164.300
05. Nov. 2019107,59108,96104,33106,80106,801.606.300
04. Nov. 2019112,00112,25106,73107,27107,271.896.700
01. Nov. 2019109,56111,87108,30111,07111,071.338.700
31. Okt. 2019111,71112,57107,72109,07109,071.412.500
30. Okt. 2019109,00112,99107,25112,31112,311.943.400
29. Okt. 2019107,61109,31105,81107,46107,461.638.500
28. Okt. 2019108,40109,40106,74107,25107,251.297.700
25. Okt. 2019106,94108,54104,89107,99107,991.456.500
24. Okt. 2019102,38108,16102,36108,00108,002.375.200
23. Okt. 201998,35103,2397,66100,79100,792.135.100
22. Okt. 2019102,22104,6298,1299,2999,293.100.600
21. Okt. 201998,53101,6296,00101,16101,162.663.000
18. Okt. 2019104,50104,8796,3598,5698,565.122.800
17. Okt. 2019107,00107,99104,60104,99104,992.348.700
16. Okt. 2019112,74113,00106,22106,40106,404.302.500
15. Okt. 2019116,15117,24114,48115,86115,862.395.500
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
*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