Top-News
Orderbuch Zscaler
Aktie
WKN: A2JF28 ISIN: US98980G1022 US-Symbol: ZS
143.72
156,74 €
+13,02 €
+9,06%
31.05.24 21:59:25
Handeln
Depot/Watchlist
Aktienanzahl *
145,89 Mio.
Marktkapitalisierung *
22,87 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: Tradegate
Seite: 1
2
3
4
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:25 | 156,74 € | 40 | 6.270 € | 9.938 | 1,64 M € | ||
| 21:59:25 | 156,74 € | 40 | 6.270 € | 9.898 | 1,63 M € | ||
| 21:57:27 | 156,90 € | 5 | 785 € | 9.858 | 1,62 M € | ||
| 21:51:01 | 156,42 € | 13 | 2.033 € | 9.853 | 1,62 M € | ||
| 21:46:00 | 155,62 € | 7 | 1.089 € | 9.840 | 1,62 M € | ||
| 21:42:58 | 155,18 € | 5 | 776 € | 9.833 | 1,62 M € | ||
| 21:35:08 | 154,40 € | 1 | 154 € | 9.828 | 1,62 M € | ||
| 21:31:38 | 154,60 € | 30 | 4.638 € | 9.827 | 1,62 M € | ||
| 21:20:07 | 155,58 € | 1 | 156 € | 9.797 | 1,61 M € | ||
| 21:13:14 | 155,84 € | 13 | 2.026 € | 9.796 | 1,61 M € | ||
| 21:12:58 | 155,86 € | 6 | 935 € | 9.783 | 1,61 M € | ||
| 21:08:02 | 155,10 € | 30 | 4.653 € | 9.777 | 1,61 M € | ||
| 21:01:03 | 155,26 € | 7 | 1.087 € | 9.747 | 1,61 M € | ||
| 20:52:27 | 155,82 € | 10 | 1.558 € | 9.740 | 1,60 M € | ||
| 20:49:22 | 155,08 € | 214 | 33.187 € | 9.730 | 1,60 M € | ||
| 20:47:32 | 155,30 € | 19 | 2.951 € | 9.516 | 1,57 M € | ||
| 20:45:24 | 155,32 € | 6 | 932 € | 9.497 | 1,57 M € | ||
| 20:36:40 | 154,92 € | 7 | 1.084 € | 9.491 | 1,57 M € | ||
| 20:36:11 | 154,76 € | 16 | 2.476 € | 9.484 | 1,56 M € | ||
| 20:34:11 | 154,60 € | 4 | 618 € | 9.468 | 1,56 M € | ||
| 20:32:03 | 154,88 € | 11 | 1.704 € | 9.464 | 1,56 M € | ||
| 20:28:15 | 155,16 € | 10 | 1.552 € | 9.453 | 1,56 M € | ||
| 20:23:31 | 155,02 € | 66 | 10.231 € | 9.443 | 1,56 M € | ||
| 20:22:39 | 155,00 € | 18 | 2.790 € | 9.377 | 1,55 M € | ||
| 20:13:06 | 154,24 € | 20 | 3.085 € | 9.359 | 1,55 M € | ||
| 20:11:25 | 153,70 € | 42 | 6.455 € | 9.339 | 1,54 M € | ||
| 20:00:41 | 153,96 € | 15 | 2.309 € | 9.297 | 1,54 M € | ||
| 19:59:11 | 154,34 € | 6 | 926 € | 9.282 | 1,53 M € | ||
| 19:57:53 | 154,90 € | 30 | 4.647 € | 9.276 | 1,53 M € | ||
| 19:42:12 | 154,76 € | 3 | 464 € | 9.246 | 1,53 M € | ||
| 19:41:36 | 154,86 € | 15 | 2.323 € | 9.243 | 1,53 M € | ||
| 19:25:44 | 154,60 € | 2 | 309 € | 9.228 | 1,53 M € | ||
| 19:24:54 | 154,68 € | 9 | 1.392 € | 9.226 | 1,52 M € | ||
| 19:24:12 | 154,60 € | 13 | 2.010 € | 9.217 | 1,52 M € | ||
| 19:20:17 | 153,94 € | 20 | 3.079 € | 9.204 | 1,52 M € | ||
| 18:47:09 | 151,92 € | 30 | 4.558 € | 9.184 | 1,52 M € | ||
| 18:43:10 | 151,56 € | 40 | 6.062 € | 9.154 | 1,51 M € | ||
| 18:41:02 | 151,84 € | 10 | 1.518 € | 9.114 | 1,51 M € | ||
| 18:40:47 | 151,98 € | 15 | 2.280 € | 9.104 | 1,51 M € | ||
| 18:40:32 | 151,98 € | 15 | 2.280 € | 9.089 | 1,50 M € | ||
| 18:36:08 | 152,32 € | 5 | 762 € | 9.074 | 1,50 M € | ||
| 18:35:13 | 152,22 € | 27 | 4.110 € | 9.069 | 1,50 M € | ||
| 18:29:29 | 152,04 € | 10 | 1.520 € | 9.042 | 1,50 M € | ||
| 18:19:56 | 150,92 € | 3 | 453 € | 9.032 | 1,50 M € | ||
| 18:18:32 | 151,58 € | 4 | 606 € | 9.029 | 1,49 M € | ||
| 18:14:45 | 151,32 € | 20 | 3.026 € | 9.025 | 1,49 M € | ||
| 18:10:43 | 151,70 € | 8 | 1.214 € | 9.005 | 1,49 M € | ||
| 18:03:59 | 151,50 € | 4 | 606 € | 8.997 | 1,49 M € | ||
| 18:03:28 | 151,58 € | 70 | 10.611 € | 8.993 | 1,49 M € | ||
| 18:00:43 | 152,26 € | 40 | 6.090 € | 8.923 | 1,48 M € | ||
| 17:58:47 | 151,74 € | 9 | 1.366 € | 8.883 | 1,47 M € | ||
| 17:58:04 | 152,26 € | 37 | 5.634 € | 8.874 | 1,47 M € | ||
| 17:54:49 | 152,10 € | 10 | 1.521 € | 8.837 | 1,47 M € | ||
| 17:49:59 | 152,36 € | 4 | 609 € | 8.827 | 1,46 M € | ||
| 17:41:16 | 152,46 € | 10 | 1.525 € | 8.823 | 1,46 M € | ||
| 17:40:16 | 152,44 € | 42 | 6.402 € | 8.813 | 1,46 M € | ||
| 17:39:37 | 152,50 € | 38 | 5.795 € | 8.771 | 1,46 M € | ||
| 17:35:56 | 154,18 € | 10 | 1.542 € | 8.733 | 1,45 M € | ||
| 17:21:18 | 153,58 € | 10 | 1.536 € | 8.723 | 1,45 M € | ||
| 17:21:02 | 153,98 € | 105 | 16.168 € | 8.713 | 1,45 M € | ||
| 17:16:13 | 153,02 € | 66 | 10.099 € | 8.608 | 1,43 M € | ||
| 17:13:25 | 154,20 € | 10 | 1.542 € | 8.542 | 1,42 M € | ||
| 17:08:27 | 154,26 € | 10 | 1.543 € | 8.532 | 1,42 M € | ||
| 17:08:06 | 154,36 € | 16 | 2.470 € | 8.522 | 1,42 M € | ||
| 17:04:23 | 154,80 € | 60 | 9.288 € | 8.506 | 1,41 M € | ||
| 17:02:10 | 154,80 € | 150 | 23.220 € | 8.446 | 1,41 M € | ||
| 17:01:57 | 155,00 € | 120 | 18.600 € | 8.296 | 1,38 M € | ||
| 17:01:09 | 155,20 € | 7 | 1.086 € | 8.176 | 1,36 M € | ||
| 16:58:31 | 155,94 € | 60 | 9.356 € | 8.169 | 1,36 M € | ||
| 16:57:38 | 156,04 € | 5 | 780 € | 8.109 | 1,35 M € | ||
| 16:56:49 | 156,12 € | 10 | 1.561 € | 8.104 | 1,35 M € | ||
| 16:55:19 | 155,62 € | 10 | 1.556 € | 8.094 | 1,35 M € | ||
| 16:51:10 | 155,96 € | 20 | 3.119 € | 8.084 | 1,35 M € | ||
| 16:48:09 | 155,20 € | 20 | 3.104 € | 8.064 | 1,35 M € | ||
| 16:43:57 | 154,80 € | 3 | 464 € | 8.044 | 1,34 M € | ||
| 16:36:11 | 154,24 € | 20 | 3.085 € | 8.041 | 1,34 M € | ||
| 16:35:56 | 154,20 € | 16 | 2.467 € | 8.021 | 1,34 M € | ||
| 16:35:34 | 154,68 € | 30 | 4.640 € | 8.005 | 1,34 M € | ||
| 16:30:38 | 155,56 € | 20 | 3.111 € | 7.975 | 1,33 M € | ||
| 16:29:03 | 155,74 € | 15 | 2.336 € | 7.955 | 1,33 M € | ||
| 16:20:10 | 155,00 € | 40 | 6.200 € | 7.940 | 1,33 M € | ||
| 16:18:59 | 156,38 € | 3 | 469 € | 7.900 | 1,32 M € | ||
| 16:17:09 | 155,74 € | 20 | 3.115 € | 7.897 | 1,32 M € | ||
| 16:14:41 | 156,00 € | 10 | 1.560 € | 7.877 | 1,32 M € | ||
| 16:14:35 | 155,54 € | 5 | 778 € | 7.867 | 1,32 M € | ||
| 16:14:00 | 155,68 € | 66 | 10.275 € | 7.862 | 1,31 M € | ||
| 16:12:33 | 155,44 € | 12 | 1.865 € | 7.796 | 1,30 M € | ||
| 16:12:30 | 155,36 € | 3 | 466 € | 7.784 | 1,30 M € | ||
| 16:11:55 | 155,50 € | 11 | 1.711 € | 7.781 | 1,30 M € | ||
| 16:11:54 | 155,58 € | 8 | 1.245 € | 7.770 | 1,30 M € | ||
| 16:10:42 | 155,04 € | 12 | 1.860 € | 7.762 | 1,30 M € | ||
| 16:10:18 | 155,80 € | 8 | 1.246 € | 7.750 | 1,30 M € | ||
| 16:10:11 | 156,36 € | 10 | 1.564 € | 7.742 | 1,30 M € | ||
| 16:09:13 | 156,38 € | 25 | 3.910 € | 7.732 | 1,29 M € | ||
| 16:08:52 | 156,50 € | 50 | 7.825 € | 7.707 | 1,29 M € | ||
| 16:05:59 | 156,54 € | 3 | 470 € | 7.657 | 1,28 M € | ||
| 16:05:36 | 157,52 € | 5 | 788 € | 7.654 | 1,28 M € | ||
| 16:04:27 | 156,42 € | 9 | 1.408 € | 7.649 | 1,28 M € | ||
| 16:01:09 | 157,78 € | 100 | 15.778 € | 7.640 | 1,28 M € | ||
| 15:59:55 | 157,30 € | 1 | 157 € | 7.540 | 1,26 M € |
1
2
3
4
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen