OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Nov. 2019109,10112,48107,66110,90110,901.216.749
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
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 2019137,51139,90136,19138,66138,661.095.200
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
*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