Deutsche Märkte schließen in 7 Stunden 37 Minuten

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,88-0,22 (-0,21%)
Börsenschluss: 04:00PM EDT
105,61 -0,27 (-0,26%)
Nachbörse: 06:34PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024106,27106,89104,78105,88105,881.632.400
15. März 2024107,00107,59105,45106,10106,102.938.000
14. März 2024109,59109,80105,86107,70107,701.552.700
13. März 2024107,10110,13106,75109,66109,661.393.900
12. März 2024108,44108,92106,85107,72107,721.456.600
11. März 2024109,00110,00107,09108,31108,311.976.600
08. März 2024112,50114,50110,14110,30110,301.862.200
07. März 2024109,83112,45108,64111,49111,493.501.000
06. März 2024109,66111,14106,87108,90108,902.737.500
05. März 2024108,33108,45104,18106,99106,992.585.500
04. März 2024109,49110,00106,56109,26109,262.864.100
01. März 2024107,64110,40106,33108,49108,495.649.800
29. Feb. 2024107,42112,08102,77107,30107,3021.550.900
28. Feb. 202486,0088,6485,3987,3087,305.748.800
27. Feb. 202486,6988,1585,5786,9186,912.122.900
26. Feb. 202483,5286,9482,5486,3286,322.198.300
23. Feb. 202482,9884,4782,4383,2483,241.465.600
22. Feb. 202483,1183,3281,9082,3082,301.674.500
21. Feb. 202480,7582,5479,3581,1881,182.655.300
20. Feb. 202486,9586,9982,1483,6683,662.863.100
16. Feb. 202490,2390,9587,8988,8688,861.825.100
15. Feb. 202489,3689,4887,0089,4489,442.312.400
14. Feb. 202484,3188,5083,5387,6087,602.717.200
13. Feb. 202482,2185,4680,6183,4083,402.125.400
12. Feb. 202487,7088,5185,6485,9385,931.189.500
09. Feb. 202486,0088,9985,6387,8587,851.823.500
08. Feb. 202483,3485,5082,7184,6884,681.154.000
07. Feb. 202482,2583,7382,1283,5683,561.671.100
06. Feb. 202482,3782,9680,3981,8681,861.004.100
05. Feb. 202481,7282,5480,6182,1482,141.172.300
02. Feb. 202483,6084,2781,7082,7882,781.806.300
01. Feb. 202483,8485,5182,9684,9084,901.775.700
31. Jan. 202484,9685,3982,6482,6582,651.249.400
30. Jan. 202486,8087,0684,9485,3885,381.057.600
29. Jan. 202484,9187,2084,7287,1687,161.363.500
26. Jan. 202484,0585,6083,8784,7784,77941.400
25. Jan. 202486,0086,0083,9484,5184,51944.800
24. Jan. 202487,2788,0485,0185,0685,061.505.900
23. Jan. 202485,4086,3184,3186,2186,211.934.400
22. Jan. 202483,3386,0782,9584,5584,553.135.800
19. Jan. 202481,8582,1080,5381,2881,281.825.100
18. Jan. 202482,4683,0080,6981,2281,221.266.800
17. Jan. 202481,6782,5079,6181,8581,851.434.200
16. Jan. 202482,8383,3282,2482,6682,661.246.200
12. Jan. 202483,9185,1983,6783,7983,791.183.900
11. Jan. 202483,8984,9882,4983,7883,781.491.500
10. Jan. 202484,5084,5382,4183,9583,951.621.900
09. Jan. 202483,1785,5683,1783,9983,991.970.100
08. Jan. 202482,3283,8782,1283,8683,861.354.600
05. Jan. 202481,9083,6781,8182,4682,461.638.800
04. Jan. 202483,1184,3282,6283,3783,371.417.100
03. Jan. 202485,6886,8983,7283,8783,871.916.400
02. Jan. 202489,0089,3186,2587,0087,002.551.600
29. Dez. 202390,7891,6189,9890,5390,531.224.500
28. Dez. 202390,5091,7389,8091,3391,331.333.800
27. Dez. 202391,6792,3890,5990,6090,602.198.600
26. Dez. 202389,6592,2289,0791,7291,722.321.500
22. Dez. 202389,0489,8088,1589,3689,361.841.200
21. Dez. 202385,6589,1585,5989,0489,043.018.300
20. Dez. 202386,3787,6084,9685,2785,272.080.200
19. Dez. 202384,4886,8884,2686,6886,682.632.600
18. Dez. 202382,8884,5882,0684,3584,353.602.400
15. Dez. 202381,5883,5381,1283,1783,176.174.100
14. Dez. 202380,0082,9978,5881,0681,064.964.300
13. Dez. 202377,0578,9876,0678,6478,642.998.000
12. Dez. 202373,3777,4473,0076,9976,993.412.400
11. Dez. 202372,0074,0771,6173,5473,541.466.300
08. Dez. 202371,8973,5071,5872,0172,012.783.800
07. Dez. 202373,9873,9871,3272,0072,003.032.600
06. Dez. 202372,8574,8071,7673,9873,982.561.800
05. Dez. 202371,8272,7571,1572,6972,691.833.100
04. Dez. 202372,9074,2571,8172,5072,503.207.600
01. Dez. 202367,2273,7867,1373,6373,635.205.300
30. Nov. 202369,3070,7966,6967,0567,056.770.400
29. Nov. 202370,5272,1467,3970,7770,7710.401.600
28. Nov. 202370,0373,2969,9072,6172,613.867.700
27. Nov. 202372,3172,7070,2870,2870,283.988.100
24. Nov. 202371,9173,2571,5073,2573,251.149.700
22. Nov. 202370,8673,0770,3671,9371,931.904.500
21. Nov. 202371,5372,3469,9671,0271,021.732.200
20. Nov. 202370,0972,2270,0972,0672,061.537.800
17. Nov. 202369,4970,4668,9270,2270,221.035.100
16. Nov. 202369,6170,9869,2969,6269,621.405.700
15. Nov. 202370,7072,5370,2570,4170,411.550.300
14. Nov. 202370,2571,5470,0570,1870,181.896.400
13. Nov. 202367,2569,1166,9968,2368,231.605.300
10. Nov. 202366,5167,9965,9867,7767,771.441.100
09. Nov. 202367,4968,8466,0166,3066,302.423.900
08. Nov. 202368,3268,6667,0467,4567,452.236.500
07. Nov. 202368,9869,7067,4468,4568,451.785.400
06. Nov. 202370,0070,1267,2067,7667,762.120.400
03. Nov. 202369,0070,8268,1569,8869,882.105.900
02. Nov. 202369,9170,9565,0467,9967,993.697.500
01. Nov. 202367,7868,8767,2368,7368,731.612.900
31. Okt. 202366,0767,9565,4167,4167,411.636.300
30. Okt. 202367,4967,7265,2665,7665,761.963.000
27. Okt. 202368,2068,7366,7467,0867,081.630.100
26. Okt. 202367,8969,4267,2567,7067,702.368.200
25. Okt. 202371,5271,9566,5367,4267,423.970.400
24. Okt. 202369,8172,8869,6171,9171,914.577.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...