Deutsche Märkte öffnen in 1 Stunde 42 Minute

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
264,09+3,25 (+1,25%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2021------
20. Jan. 2021265,00265,30259,36264,09264,09997.800
19. Jan. 2021255,52262,29253,51260,84260,841.049.000
15. Jan. 2021260,99263,82251,52252,99252,991.178.500
14. Jan. 2021260,00262,68255,71259,11259,111.028.900
13. Jan. 2021260,33262,05255,41256,60256,601.052.900
12. Jan. 2021254,58257,99253,14256,14256,141.149.900
11. Jan. 2021251,41253,68245,20252,20252,201.420.600
08. Jan. 2021251,64254,76247,34253,12253,121.628.100
07. Jan. 2021244,00251,69243,26250,83250,831.406.300
06. Jan. 2021241,84246,50238,82239,72239,721.773.400
05. Jan. 2021245,23251,25242,50249,55249,552.588.100
04. Jan. 2021257,35259,59246,03250,67250,672.187.000
31. Dez. 2020261,53261,83253,68254,26254,261.603.800
30. Dez. 2020261,82263,18258,90260,52260,521.229.000
29. Dez. 2020265,78267,13258,42261,75261,751.429.400
28. Dez. 2020278,79280,00262,38262,75262,751.504.600
24. Dez. 2020276,16280,61273,77275,60275,60713.600
23. Dez. 2020287,00287,35272,27272,52272,521.670.900
22. Dez. 2020277,23285,91275,00285,60285,601.744.900
21. Dez. 2020271,00278,99269,33275,54275,541.694.400
18. Dez. 2020274,75274,99266,12271,81271,815.752.100
17. Dez. 2020262,61273,23262,00271,37271,372.596.900
16. Dez. 2020255,00262,42252,21259,93259,932.396.600
15. Dez. 2020253,50266,24252,41255,15255,152.135.200
14. Dez. 2020253,22255,99248,29251,54251,541.909.200
11. Dez. 2020247,98252,99243,65252,35252,351.484.300
10. Dez. 2020231,93250,32231,00247,79247,792.245.800
09. Dez. 2020249,15249,86230,07232,38232,382.805.000
08. Dez. 2020245,00254,07244,90251,13251,131.090.500
07. Dez. 2020243,77247,87240,01246,05246,051.113.000
04. Dez. 2020241,27245,60238,59240,98240,981.327.100
03. Dez. 2020246,39258,75239,30242,35242,354.154.400
02. Dez. 2020234,69235,10227,30230,21230,211.768.500
01. Dez. 2020244,12244,27235,14236,99236,991.496.700
30. Nov. 2020239,00246,64236,52245,04245,042.218.900
27. Nov. 2020240,00241,97235,17236,04236,04904.400
25. Nov. 2020230,75239,70230,75237,67237,67965.400
24. Nov. 2020230,00231,79226,30229,52229,521.166.300
23. Nov. 2020234,98234,98224,09227,83227,831.806.900
20. Nov. 2020237,98241,90232,61232,65232,651.382.000
19. Nov. 2020223,84237,27222,52232,45232,451.181.500
18. Nov. 2020227,26230,08220,13223,84223,84924.300
17. Nov. 2020224,17229,18223,20226,33226,33668.300
16. Nov. 2020214,60224,90214,01222,77222,771.100.300
13. Nov. 2020224,94226,89218,50221,80221,80933.700
12. Nov. 2020222,27226,93220,45224,26224,26695.200
11. Nov. 2020217,03220,99216,16219,41219,41665.000
10. Nov. 2020218,38218,85203,42213,34213,341.374.500
09. Nov. 2020219,29228,98209,53217,39217,391.501.400
06. Nov. 2020233,38237,52226,40233,26233,26945.800
05. Nov. 2020232,99234,28226,00233,19233,191.319.500
04. Nov. 2020217,78230,00217,01228,82228,821.824.400
03. Nov. 2020204,41210,39202,56208,50208,501.091.200
02. Nov. 2020210,01212,43200,62203,86203,861.242.100
30. Okt. 2020218,00219,06207,39209,83209,831.001.900
29. Okt. 2020223,68226,19217,02218,35218,35959.000
28. Okt. 2020221,88223,43216,50221,35221,35958.200
27. Okt. 2020223,01224,30219,74221,33221,33830.500
26. Okt. 2020220,67225,44216,41219,20219,201.017.400
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...