Deutsche Märkte geschlossen

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,51+2,96 (+1,37%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 2020218,56219,83214,69219,51219,511.969.400
22. Okt. 2020222,32223,60215,79216,55216,551.155.300
21. Okt. 2020233,55233,78220,29220,81220,811.397.700
20. Okt. 2020242,00245,00230,70231,68231,681.316.800
19. Okt. 2020245,00248,44240,37242,09242,09728.800
16. Okt. 2020248,00248,05243,23243,95243,95769.700
15. Okt. 2020237,15247,80235,01246,31246,31919.800
14. Okt. 2020246,90251,18240,51243,11243,11923.600
13. Okt. 2020246,05249,54242,60246,95246,951.293.600
12. Okt. 2020240,00246,51239,00245,55245,551.624.600
09. Okt. 2020236,98240,00234,55236,45236,451.131.300
08. Okt. 2020236,60239,00232,68237,57237,571.593.000
07. Okt. 2020231,90240,33229,01236,60236,601.825.400
06. Okt. 2020226,50235,38226,35232,49232,492.025.200
05. Okt. 2020219,41228,00219,00227,26227,261.492.000
02. Okt. 2020212,97220,71211,80219,06219,061.133.900
01. Okt. 2020216,00220,80213,62219,30219,30923.900
30. Sept. 2020212,50215,77210,04213,85213,85759.000
29. Sept. 2020212,18216,00211,77213,56213,56637.000
28. Sept. 2020216,00216,45209,55213,33213,33916.800
25. Sept. 2020208,23218,15208,00216,20216,201.676.800
24. Sept. 2020205,00205,99199,68204,53204,53783.300
23. Sept. 2020210,80214,24206,87207,72207,72891.900
22. Sept. 2020207,68212,16202,67211,86211,861.332.400
21. Sept. 2020195,66206,75195,00206,47206,471.226.900
18. Sept. 2020195,14199,97193,03197,65197,651.958.800
17. Sept. 2020187,49195,23185,05194,90194,901.583.800
16. Sept. 2020194,27196,90191,26193,16193,161.274.600
15. Sept. 2020197,05198,69192,00193,42193,421.052.700
14. Sept. 2020196,68196,98192,91194,69194,691.031.500
11. Sept. 2020200,84201,19192,36193,66193,661.251.400
10. Sept. 2020202,51206,58196,54198,48198,481.115.900
09. Sept. 2020201,28203,32195,92200,49200,491.315.400
08. Sept. 2020193,77203,83193,51197,13197,131.307.900
04. Sept. 2020207,94209,95191,91203,44203,442.315.200
03. Sept. 2020223,25226,43207,21208,78208,784.145.500
02. Sept. 2020228,86231,29221,00230,60230,602.485.700
01. Sept. 2020217,48228,58217,04224,50224,502.581.400
31. Aug. 2020210,10215,75209,54215,37215,371.866.300
28. Aug. 2020212,32217,42207,17207,98207,983.952.000
27. Aug. 2020223,30225,00218,00218,44218,442.760.700
26. Aug. 2020216,00226,08215,50224,14224,142.072.900
25. Aug. 2020205,45209,66203,38209,53209,53939.600
24. Aug. 2020211,24211,50202,00205,12205,12965.100
21. Aug. 2020212,13213,50206,12208,39208,391.052.300
20. Aug. 2020205,29212,90204,51211,03211,031.013.900
19. Aug. 2020208,00209,98202,31205,29205,29974.200
18. Aug. 2020201,48205,87201,38205,68205,681.268.000
17. Aug. 2020200,10202,20195,28199,73199,731.808.000
14. Aug. 2020205,00205,00197,87198,86198,861.138.700
13. Aug. 2020200,17205,10200,17202,83202,831.067.500
12. Aug. 2020197,52201,94194,01198,82198,821.147.400
11. Aug. 2020198,60203,34193,71196,18196,181.462.200
10. Aug. 2020207,36207,98196,03199,66199,662.292.100
07. Aug. 2020213,45214,29203,61208,23208,231.736.100
06. Aug. 2020223,43223,60213,29217,31217,311.007.100
05. Aug. 2020220,00226,89217,88223,56223,561.276.800
04. Aug. 2020220,19221,60216,14219,39219,391.033.000
03. Aug. 2020221,69223,77217,50222,32222,321.236.000
31. Juli 2020222,00222,59214,44220,98220,981.049.500
30. Juli 2020210,51222,27209,56219,32219,321.662.300
29. Juli 2020209,16213,41207,39210,88210,88898.700
28. Juli 2020206,32208,00203,45205,06205,06742.900
27. Juli 2020208,74211,00203,82206,00206,00961.900
24. Juli 2020202,57208,95199,10205,64205,64920.300
23. Juli 2020212,21218,45204,80206,77206,771.168.000
22. Juli 2020212,75216,03208,79210,82210,82752.800
21. Juli 2020215,00215,50209,30211,31211,311.177.900
20. Juli 2020207,66213,91204,04213,24213,241.938.200
17. Juli 2020204,27207,77200,35207,38207,381.198.200
16. Juli 2020202,32203,86197,58202,52202,521.416.200
15. Juli 2020205,89205,89198,65204,05204,052.396.200
14. Juli 2020197,35207,53193,71206,75206,753.047.500
13. Juli 2020221,34221,50199,20200,09200,093.601.600
10. Juli 2020222,13222,34216,93218,73218,731.183.800
09. Juli 2020221,80224,90216,23222,95222,951.791.800
08. Juli 2020209,74219,99209,51219,78219,782.380.100
07. Juli 2020206,49211,34204,94207,34207,341.724.100
06. Juli 2020211,01213,19203,84207,26207,262.297.000
02. Juli 2020210,42211,88204,80207,76207,762.061.200
01. Juli 2020199,02212,01196,59210,92210,922.488.900
30. Juni 2020195,00202,57193,06200,23200,231.711.900
29. Juni 2020203,40203,44192,54199,84199,841.743.500
26. Juni 2020203,38206,09197,34203,49203,493.429.000
25. Juni 2020196,00204,23190,65204,22204,222.697.300
24. Juni 2020195,62199,38192,71195,82195,821.742.800
23. Juni 2020200,25201,31194,03195,62195,621.906.700
22. Juni 2020199,65201,94196,17199,19199,191.860.900
19. Juni 2020198,80201,10196,09198,19198,192.827.600
18. Juni 2020195,00200,48194,49196,31196,312.128.100
17. Juni 2020190,52194,52188,65194,32194,322.037.900
16. Juni 2020189,41189,60181,40188,10188,102.413.900
15. Juni 2020180,60188,00179,75187,45187,452.640.000
12. Juni 2020182,61184,39175,84179,24179,241.758.300
11. Juni 2020179,77186,49177,00178,87178,873.226.500
10. Juni 2020179,10182,73173,06181,45181,454.707.300
09. Juni 2020187,01187,99179,86180,07180,072.993.700
08. Juni 2020180,20185,56177,38185,13185,131.862.500
05. Juni 2020184,25186,29177,23180,60180,602.354.500
04. Juni 2020194,82197,70184,60186,29186,292.400.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...