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: Gettex
Seite: 1
2
3
4
5
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:39 | 156,70 € | 3 | 470 € | 7.971 | 1,29 M € | ||
| 21:59:35 | 156,74 € | 1 | 157 € | 7.968 | 1,29 M € | ||
| 21:56:43 | 156,88 € | 1 | 157 € | 7.967 | 1,29 M € | ||
| 21:56:14 | 156,94 € | 6 | 942 € | 7.966 | 1,29 M € | ||
| 21:56:11 | 156,92 € | 27 | 4.237 € | 7.960 | 1,29 M € | ||
| 21:55:45 | 156,66 € | 80 | 12.533 € | 7.933 | 1,29 M € | ||
| 21:55:16 | 157,04 € | 2 | 314 € | 7.853 | 1,27 M € | ||
| 21:55:07 | 156,88 € | 64 | 10.040 € | 7.851 | 1,27 M € | ||
| 21:52:59 | 156,22 € | 3 | 469 € | 7.787 | 1,26 M € | ||
| 21:52:55 | 156,02 € | 2 | 312 € | 7.784 | 1,26 M € | ||
| 21:45:45 | 155,44 € | 16 | 2.487 € | 7.782 | 1,26 M € | ||
| 21:43:32 | 155,12 € | 0 | 0 € | 7.766 | 1,26 M € | ||
| 21:32:44 | 154,44 € | 1 | 154 € | 7.766 | 1,26 M € | ||
| 21:29:11 | 155,18 € | 1 | 155 € | 7.765 | 1,26 M € | ||
| 21:27:56 | 155,20 € | 2 | 310 € | 7.764 | 1,26 M € | ||
| 21:25:56 | 155,36 € | 5 | 777 € | 7.762 | 1,26 M € | ||
| 21:22:00 | 155,02 € | 30 | 4.651 € | 7.757 | 1,26 M € | ||
| 21:19:23 | 155,64 € | 2 | 311 € | 7.727 | 1,25 M € | ||
| 21:19:07 | 155,64 € | 5 | 778 € | 7.725 | 1,25 M € | ||
| 21:19:06 | 155,64 € | 2 | 311 € | 7.720 | 1,25 M € | ||
| 21:14:42 | 155,38 € | 4 | 622 € | 7.718 | 1,25 M € | ||
| 21:14:38 | 155,08 € | 28 | 4.342 € | 7.714 | 1,25 M € | ||
| 21:13:17 | 155,50 € | 0 | 0 € | 7.686 | 1,25 M € | ||
| 21:05:27 | 154,94 € | 4 | 620 € | 7.686 | 1,25 M € | ||
| 20:58:37 | 155,80 € | 5 | 779 € | 7.682 | 1,25 M € | ||
| 20:57:45 | 155,76 € | 2 | 312 € | 7.677 | 1,25 M € | ||
| 20:54:29 | 155,96 € | 2 | 312 € | 7.675 | 1,25 M € | ||
| 20:53:55 | 156,14 € | 10 | 1.561 € | 7.673 | 1,25 M € | ||
| 20:53:28 | 155,88 € | 6 | 935 € | 7.663 | 1,24 M € | ||
| 20:50:24 | 155,48 € | 10 | 1.555 € | 7.657 | 1,24 M € | ||
| 20:49:03 | 155,04 € | 209 | 32.403 € | 7.647 | 1,24 M € | ||
| 20:49:02 | 155,32 € | 3 | 466 € | 7.438 | 1,21 M € | ||
| 20:49:02 | 155,00 € | 291 | 45.105 € | 7.435 | 1,21 M € | ||
| 20:46:48 | 155,46 € | 3 | 466 € | 7.144 | 1,16 M € | ||
| 20:45:29 | 155,30 € | 20 | 3.106 € | 7.141 | 1,16 M € | ||
| 20:43:36 | 155,30 € | 0 | 0 € | 7.121 | 1,16 M € | ||
| 20:41:11 | 154,82 € | 2 | 310 € | 7.121 | 1,16 M € | ||
| 20:33:53 | 154,74 € | 3 | 464 € | 7.119 | 1,16 M € | ||
| 20:33:45 | 154,92 € | 3 | 465 € | 7.116 | 1,16 M € | ||
| 20:30:55 | 155,20 € | 29 | 4.501 € | 7.113 | 1,16 M € | ||
| 20:30:46 | 155,36 € | 2 | 311 € | 7.084 | 1,15 M € | ||
| 20:27:56 | 154,98 € | 3 | 465 € | 7.082 | 1,15 M € | ||
| 20:26:50 | 155,08 € | 16 | 2.481 € | 7.079 | 1,15 M € | ||
| 20:16:06 | 154,32 € | 5 | 772 € | 7.063 | 1,15 M € | ||
| 20:14:33 | 154,08 € | 7 | 1.079 € | 7.058 | 1,15 M € | ||
| 20:13:51 | 153,90 € | 24 | 3.694 € | 7.051 | 1,15 M € | ||
| 20:13:20 | 154,22 € | 0 | 0 € | 7.027 | 1,15 M € | ||
| 20:12:39 | 154,24 € | 2 | 308 € | 7.027 | 1,15 M € | ||
| 20:02:16 | 153,94 € | 10 | 1.539 € | 7.025 | 1,15 M € | ||
| 20:00:32 | 154,00 € | 3 | 462 € | 7.015 | 1,14 M € | ||
| 19:59:12 | 153,90 € | 7 | 1.077 € | 7.012 | 1,14 M € | ||
| 19:48:14 | 155,28 € | 2 | 311 € | 7.005 | 1,14 M € | ||
| 19:43:49 | 154,66 € | 2 | 309 € | 7.003 | 1,14 M € | ||
| 19:43:11 | 154,56 € | 0 | 0 € | 7.001 | 1,14 M € | ||
| 19:41:35 | 154,84 € | 105 | 16.258 € | 7.001 | 1,14 M € | ||
| 19:41:27 | 154,86 € | 2 | 310 € | 6.896 | 1,13 M € | ||
| 19:41:04 | 154,90 € | 64 | 9.914 € | 6.894 | 1,12 M € | ||
| 19:38:08 | 155,34 € | 32 | 4.971 € | 6.830 | 1,12 M € | ||
| 19:37:51 | 155,04 € | 5 | 775 € | 6.798 | 1,11 M € | ||
| 19:33:48 | 154,54 € | 2 | 309 € | 6.793 | 1,11 M € | ||
| 19:26:54 | 154,42 € | 15 | 2.316 € | 6.791 | 1,11 M € | ||
| 19:26:53 | 154,68 € | 15 | 2.320 € | 6.776 | 1,11 M € | ||
| 19:26:29 | 154,64 € | 5 | 773 € | 6.761 | 1,10 M € | ||
| 19:21:59 | 154,06 € | 12 | 1.849 € | 6.756 | 1,10 M € | ||
| 19:21:32 | 154,10 € | 7 | 1.079 € | 6.744 | 1,10 M € | ||
| 19:18:48 | 153,70 € | 15 | 2.306 € | 6.737 | 1,10 M € | ||
| 19:18:03 | 154,04 € | 4 | 616 € | 6.722 | 1,10 M € | ||
| 19:18:00 | 154,04 € | 3 | 462 € | 6.718 | 1,10 M € | ||
| 19:13:07 | 153,72 € | 2 | 307 € | 6.715 | 1,10 M € | ||
| 19:13:05 | 153,62 € | 0 | 0 € | 6.713 | 1,10 M € | ||
| 19:11:24 | 153,62 € | 10 | 1.536 € | 6.713 | 1,10 M € | ||
| 19:08:53 | 153,22 € | 20 | 3.064 € | 6.703 | 1,10 M € | ||
| 19:05:12 | 152,78 € | 2 | 306 € | 6.683 | 1,09 M € | ||
| 19:04:54 | 152,66 € | 35 | 5.343 € | 6.681 | 1,09 M € | ||
| 19:02:59 | 152,92 € | 3 | 459 € | 6.646 | 1,09 M € | ||
| 19:01:49 | 152,94 € | 2 | 306 € | 6.643 | 1,09 M € | ||
| 19:00:49 | 152,74 € | 9 | 1.375 € | 6.641 | 1,09 M € | ||
| 18:58:52 | 152,92 € | 17 | 2.600 € | 6.632 | 1,08 M € | ||
| 18:56:00 | 152,60 € | 30 | 4.578 € | 6.615 | 1,08 M € | ||
| 18:55:32 | 152,52 € | 2 | 305 € | 6.585 | 1,08 M € | ||
| 18:43:14 | 151,40 € | 0 | 0 € | 6.583 | 1,08 M € | ||
| 18:41:16 | 151,98 € | 2 | 304 € | 6.583 | 1,08 M € | ||
| 18:40:08 | 152,00 € | 20 | 3.040 € | 6.581 | 1,08 M € | ||
| 18:37:38 | 152,08 € | 20 | 3.042 € | 6.561 | 1,07 M € | ||
| 18:36:27 | 152,22 € | 8 | 1.218 € | 6.541 | 1,07 M € | ||
| 18:29:58 | 151,56 € | 2 | 303 € | 6.533 | 1,07 M € | ||
| 18:28:07 | 152,10 € | 2 | 304 € | 6.531 | 1,07 M € | ||
| 18:27:55 | 152,16 € | 3 | 456 € | 6.529 | 1,07 M € | ||
| 18:25:42 | 152,18 € | 3 | 457 € | 6.526 | 1,07 M € | ||
| 18:21:54 | 150,70 € | 3 | 452 € | 6.523 | 1,07 M € | ||
| 18:18:08 | 151,52 € | 2 | 303 € | 6.520 | 1,07 M € | ||
| 18:18:04 | 151,50 € | 5 | 758 € | 6.518 | 1,07 M € | ||
| 18:13:22 | 151,50 € | 0 | 0 € | 6.513 | 1,07 M € | ||
| 18:02:46 | 151,32 € | 1 | 151 € | 6.513 | 1,07 M € | ||
| 18:01:27 | 152,24 € | 4 | 609 € | 6.512 | 1,07 M € | ||
| 17:59:51 | 152,08 € | 1 | 152 € | 6.508 | 1,07 M € | ||
| 17:59:17 | 152,12 € | 6 | 913 € | 6.507 | 1,07 M € | ||
| 17:58:59 | 151,92 € | 7 | 1.063 € | 6.501 | 1,06 M € | ||
| 17:54:53 | 152,10 € | 2 | 304 € | 6.494 | 1,06 M € | ||
| 17:53:17 | 152,00 € | 2 | 304 € | 6.492 | 1,06 M € |
2
3
4
5
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
