Top-News
Orderbuch Tilray Aktie
Aktie
WKN: A2JQSC ISIN: US88688T1007 US-Symbol: TLRY
1.6665
1,6745 €
+0,008 €
+0,48%
31.05.24 21:27:04
Handeln
Depot/Watchlist
Aktienanzahl *
730,29 Mio.
Marktkapitalisierung *
1,21 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
-
IR-Website
Times & Sales: Tradegate
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:27:04 | 1,6745 € | 90 | 151 € | 113.056 | 188 T € | ||
| 21:27:04 | 1,6745 € | 90 | 151 € | 112.966 | 188 T € | ||
| 21:20:09 | 1,6745 € | 600 | 1.005 € | 112.876 | 188 T € | ||
| 20:24:09 | 1,663 € | 3.000 | 4.989 € | 112.276 | 187 T € | ||
| 20:08:09 | 1,6745 € | 50 | 84 € | 109.276 | 182 T € | ||
| 20:02:25 | 1,668 € | 3.707 | 6.183 € | 109.226 | 182 T € | ||
| 19:21:40 | 1,6405 € | 10 | 16 € | 105.519 | 176 T € | ||
| 19:13:03 | 1,6405 € | 300 | 492 € | 105.509 | 176 T € | ||
| 18:43:20 | 1,656 € | 5.500 | 9.108 € | 105.209 | 175 T € | ||
| 18:43:15 | 1,656 € | 600 | 994 € | 99.709 | 166 T € | ||
| 18:26:07 | 1,6655 € | 5.000 | 8.328 € | 99.109 | 165 T € | ||
| 18:20:59 | 1,6525 € | 180 | 297 € | 94.109 | 157 T € | ||
| 18:00:38 | 1,66 € | 30 | 50 € | 93.929 | 156 T € | ||
| 17:39:43 | 1,665 € | 100 | 167 € | 93.899 | 156 T € | ||
| 17:39:43 | 1,6655 € | 300 | 500 € | 93.799 | 156 T € | ||
| 17:38:12 | 1,6745 € | 268 | 449 € | 93.499 | 156 T € | ||
| 17:35:54 | 1,6745 € | 600 | 1.005 € | 93.231 | 155 T € | ||
| 17:08:44 | 1,6655 € | 6.000 | 9.993 € | 92.631 | 154 T € | ||
| 17:01:19 | 1,667 € | 4.000 | 6.668 € | 86.631 | 144 T € | ||
| 16:56:16 | 1,6685 € | 5.000 | 8.343 € | 82.631 | 138 T € | ||
| 16:55:02 | 1,661 € | 3.000 | 4.983 € | 77.631 | 129 T € | ||
| 16:40:02 | 1,656 € | 100 | 166 € | 74.631 | 124 T € | ||
| 16:38:34 | 1,656 € | 10.500 | 17.388 € | 74.531 | 124 T € | ||
| 16:34:10 | 1,6595 € | 10.000 | 16.595 € | 64.031 | 107 T € | ||
| 16:34:10 | 1,66 € | 5.600 | 9.296 € | 54.031 | 90 T € | ||
| 16:32:00 | 1,665 € | 1.800 | 2.997 € | 48.431 | 81 T € | ||
| 16:27:40 | 1,6605 € | 52 | 86 € | 46.631 | 78 T € | ||
| 16:25:08 | 1,6605 € | 288 | 478 € | 46.579 | 78 T € | ||
| 15:50:01 | 1,6625 € | 1.963 | 3.263 € | 46.291 | 77 T € | ||
| 15:46:50 | 1,67 € | 1.000 | 1.670 € | 44.328 | 74 T € | ||
| 15:33:59 | 1,672 € | 28 | 47 € | 43.328 | 72 T € | ||
| 15:32:53 | 1,68 € | 3.950 | 6.636 € | 43.300 | 72 T € | ||
| 15:19:24 | 1,674 € | 450 | 753 € | 39.350 | 66 T € | ||
| 15:18:10 | 1,674 € | 250 | 419 € | 38.900 | 65 T € | ||
| 15:14:59 | 1,674 € | 210 | 352 € | 38.650 | 64 T € | ||
| 15:14:47 | 1,679 € | 3.500 | 5.877 € | 38.440 | 64 T € | ||
| 15:10:01 | 1,6775 € | 500 | 839 € | 34.940 | 58 T € | ||
| 15:05:06 | 1,6765 € | 450 | 754 € | 34.440 | 57 T € | ||
| 14:59:30 | 1,6915 € | 60 | 101 € | 33.990 | 57 T € | ||
| 14:24:34 | 1,67 € | 500 | 835 € | 33.930 | 57 T € | ||
| 14:24:04 | 1,6815 € | 127 | 214 € | 33.430 | 56 T € | ||
| 14:18:20 | 1,6815 € | 100 | 168 € | 33.303 | 56 T € | ||
| 14:03:43 | 1,682 € | 300 | 505 € | 33.203 | 55 T € | ||
| 14:02:03 | 1,6655 € | 10 | 17 € | 32.903 | 55 T € | ||
| 14:01:48 | 1,682 € | 299 | 503 € | 32.893 | 55 T € | ||
| 14:01:30 | 1,6655 € | 100 | 167 € | 32.594 | 54 T € | ||
| 13:39:34 | 1,662 € | 700 | 1.163 € | 32.494 | 54 T € | ||
| 13:37:53 | 1,68 € | 500 | 840 € | 31.794 | 53 T € | ||
| 13:37:12 | 1,6795 € | 2.500 | 4.199 € | 31.294 | 52 T € | ||
| 13:34:32 | 1,6795 € | 900 | 1.512 € | 28.794 | 47.950 € | ||
| 13:29:58 | 1,672 € | 1.000 | 1.672 € | 27.894 | 46.438 € | ||
| 13:14:48 | 1,683 € | 66 | 111 € | 26.894 | 44.766 € | ||
| 13:10:41 | 1,6795 € | 3.000 | 5.039 € | 26.828 | 44.655 € | ||
| 12:52:21 | 1,6645 € | 16 | 27 € | 23.828 | 39.617 € | ||
| 12:33:55 | 1,6605 € | 20 | 33 € | 23.812 | 39.590 € | ||
| 12:30:45 | 1,6605 € | 8 | 13 € | 23.792 | 39.557 € | ||
| 12:26:00 | 1,6605 € | 100 | 166 € | 23.784 | 39.543 € | ||
| 11:15:20 | 1,6695 € | 500 | 835 € | 23.684 | 39.377 € | ||
| 11:12:53 | 1,6695 € | 500 | 835 € | 23.184 | 38.543 € | ||
| 11:07:15 | 1,66 € | 1.827 | 3.033 € | 22.684 | 37.708 € | ||
| 10:50:56 | 1,66 € | 500 | 830 € | 20.857 | 34.675 € | ||
| 10:50:44 | 1,6505 € | 55 | 91 € | 20.357 | 33.845 € | ||
| 10:42:48 | 1,6505 € | 1.000 | 1.651 € | 20.302 | 33.754 € | ||
| 10:36:31 | 1,6505 € | 100 | 165 € | 19.302 | 32.104 € | ||
| 10:35:53 | 1,6645 € | 400 | 666 € | 19.202 | 31.939 € | ||
| 10:29:08 | 1,6505 € | 2.000 | 3.301 € | 18.802 | 31.273 € | ||
| 10:19:47 | 1,6505 € | 2.500 | 4.126 € | 16.802 | 27.972 € | ||
| 10:11:48 | 1,665 € | 1.000 | 1.665 € | 14.302 | 23.846 € | ||
| 10:10:38 | 1,6505 € | 172 | 284 € | 13.302 | 22.181 € | ||
| 10:02:03 | 1,665 € | 350 | 583 € | 13.130 | 21.897 € | ||
| 09:58:32 | 1,6655 € | 3.500 | 5.829 € | 12.780 | 21.314 € | ||
| 09:29:58 | 1,67 € | 3.500 | 5.845 € | 9.280 | 15.485 € | ||
| 09:09:39 | 1,67 € | 23 | 38 € | 5.780 | 9.640 € | ||
| 09:01:19 | 1,661 € | 100 | 166 € | 5.757 | 9.601 € | ||
| 08:59:54 | 1,67 € | 100 | 167 € | 5.657 | 9.435 € | ||
| 08:55:36 | 1,67 € | 50 | 84 € | 5.557 | 9.268 € | ||
| 08:44:36 | 1,661 € | 2.000 | 3.322 € | 5.507 | 9.185 € | ||
| 08:37:47 | 1,686 € | 220 | 371 € | 3.507 | 5.863 € | ||
| 08:18:11 | 1,661 € | 500 | 831 € | 3.287 | 5.492 € | ||
| 08:12:44 | 1,686 € | 150 | 253 € | 2.787 | 4.661 € | ||
| 08:12:28 | 1,661 € | 1.000 | 1.661 € | 2.637 | 4.408 € | ||
| 08:09:50 | 1,661 € | 500 | 831 € | 1.637 | 2.747 € | ||
| 08:00:29 | 1,686 € | 1.137 | 1.917 € | 1.137 | 1.917 € |
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
