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: NYSE
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:55:14 | 1,805 $ | 400 | 722 $ | 109.152 | 197 T $ | ||
| 21:55:14 | 1,805 $ | 134 | 242 $ | 108.752 | 196 T $ | ||
| 21:54:04 | 1,80 $ | 300 | 540 $ | 108.618 | 196 T $ | ||
| 21:54:04 | 1,80 $ | 200 | 360 $ | 108.318 | 195 T $ | ||
| 21:53:42 | 1,80 $ | 500 | 900 $ | 108.118 | 195 T $ | ||
| 21:53:35 | 1,80 $ | 14.950 | 26.910 $ | 107.618 | 194 T $ | ||
| 21:51:53 | 1,805 $ | 100 | 181 $ | 92.668 | 167 T $ | ||
| 21:48:38 | 1,80 $ | 900 | 1.620 $ | 92.568 | 167 T $ | ||
| 21:44:42 | 1,80 $ | 400 | 720 $ | 91.668 | 165 T $ | ||
| 21:43:09 | 1,805 $ | 700 | 1.264 $ | 91.268 | 164 T $ | ||
| 21:43:09 | 1,805 $ | 200 | 361 $ | 90.568 | 163 T $ | ||
| 21:40:56 | 1,80 $ | 100 | 180 $ | 90.368 | 163 T $ | ||
| 21:38:52 | 1,80 $ | 3.600 | 6.480 $ | 90.268 | 163 T $ | ||
| 21:33:14 | 1,805 $ | 600 | 1.083 $ | 86.668 | 156 T $ | ||
| 21:33:13 | 1,805 $ | 1.000 | 1.805 $ | 86.068 | 155 T $ | ||
| 21:33:13 | 1,80 $ | 1.410 | 2.538 $ | 85.068 | 153 T $ | ||
| 21:33:13 | 1,80 $ | 14.900 | 26.820 $ | 83.658 | 151 T $ | ||
| 21:31:04 | 1,795 $ | 100 | 180 $ | 68.758 | 124 T $ | ||
| 21:31:04 | 1,795 $ | 400 | 718 $ | 68.658 | 124 T $ | ||
| 21:30:53 | 1,795 $ | 500 | 898 $ | 68.258 | 123 T $ | ||
| 21:30:31 | 1,795 $ | 336 | 603 $ | 67.758 | 122 T $ | ||
| 21:30:31 | 1,795 $ | 100 | 180 $ | 67.422 | 122 T $ | ||
| 21:29:29 | 1,795 $ | 300 | 539 $ | 67.322 | 121 T $ | ||
| 21:29:29 | 1,795 $ | 100 | 180 $ | 67.022 | 121 T $ | ||
| 21:28:52 | 1,795 $ | 200 | 359 $ | 66.922 | 121 T $ | ||
| 21:28:52 | 1,795 $ | 100 | 180 $ | 66.722 | 120 T $ | ||
| 21:28:41 | 1,795 $ | 200 | 359 $ | 66.622 | 120 T $ | ||
| 21:28:41 | 1,795 $ | 100 | 180 $ | 66.422 | 120 T $ | ||
| 21:27:37 | 1,795 $ | 100 | 180 $ | 66.322 | 120 T $ | ||
| 21:27:35 | 1,795 $ | 100 | 180 $ | 66.222 | 119 T $ | ||
| 21:27:35 | 1,795 $ | 100 | 180 $ | 66.122 | 119 T $ | ||
| 20:32:52 | 1,81 $ | 2.100 | 3.801 $ | 66.022 | 119 T $ | ||
| 20:32:41 | 1,81 $ | 100 | 181 $ | 63.922 | 115 T $ | ||
| 20:32:38 | 1,81 $ | 10.450 | 18.915 $ | 63.822 | 115 T $ | ||
| 20:32:24 | 1,815 $ | 600 | 1.089 $ | 53.372 | 96 T $ | ||
| 20:30:08 | 1,815 $ | 700 | 1.271 $ | 52.772 | 95 T $ | ||
| 20:29:51 | 1,815 $ | 1.300 | 2.360 $ | 52.072 | 94 T $ | ||
| 20:25:22 | 1,815 $ | 100 | 182 $ | 50.772 | 91 T $ | ||
| 20:24:08 | 1,815 $ | 100 | 182 $ | 50.672 | 91 T $ | ||
| 20:24:04 | 1,815 $ | 100 | 182 $ | 50.572 | 91 T $ | ||
| 20:23:59 | 1,815 $ | 100 | 182 $ | 50.472 | 91 T $ | ||
| 20:23:51 | 1,81 $ | 319 | 577 $ | 50.372 | 91 T $ | ||
| 20:23:51 | 1,81 $ | 184 | 333 $ | 50.053 | 90 T $ | ||
| 20:17:52 | 1,805 $ | 100 | 181 $ | 49.869 | 90 T $ | ||
| 20:17:43 | 1,805 $ | 100 | 181 $ | 49.769 | 90 T $ | ||
| 20:17:04 | 1,805 $ | 100 | 181 $ | 49.669 | 89 T $ | ||
| 20:16:23 | 1,805 $ | 100 | 181 $ | 49.569 | 89 T $ | ||
| 20:14:59 | 1,805 $ | 100 | 181 $ | 49.469 | 89 T $ | ||
| 19:41:04 | 1,805 $ | 100 | 181 $ | 49.369 | 89 T $ | ||
| 19:35:38 | 1,805 $ | 100 | 181 $ | 49.269 | 89 T $ | ||
| 19:35:38 | 1,805 $ | 100 | 181 $ | 49.169 | 89 T $ | ||
| 19:34:54 | 1,805 $ | 100 | 181 $ | 49.069 | 88 T $ | ||
| 19:33:42 | 1,805 $ | 100 | 181 $ | 48.969 | 88 T $ | ||
| 19:28:03 | 1,795 $ | 1.500 | 2.693 $ | 48.869 | 88 T $ | ||
| 19:27:58 | 1,795 $ | 100 | 180 $ | 47.369 | 85 T $ | ||
| 19:26:47 | 1,805 $ | 100 | 181 $ | 47.269 | 85 T $ | ||
| 19:26:47 | 1,805 $ | 700 | 1.264 $ | 47.169 | 85 T $ | ||
| 19:26:47 | 1,805 $ | 800 | 1.444 $ | 46.469 | 84 T $ | ||
| 19:26:47 | 1,80 $ | 4.544 | 8.179 $ | 45.669 | 82 T $ | ||
| 18:41:08 | 1,785 $ | 100 | 179 $ | 41.125 | 74 T $ | ||
| 18:38:15 | 1,785 $ | 300 | 536 $ | 41.025 | 74 T $ | ||
| 18:36:27 | 1,785 $ | 5.000 | 8.925 $ | 40.725 | 73 T $ | ||
| 18:36:02 | 1,785 $ | 2.000 | 3.570 $ | 35.725 | 64 T $ | ||
| 18:35:52 | 1,785 $ | 100 | 179 $ | 33.725 | 61 T $ | ||
| 18:25:21 | 1,795 $ | 100 | 180 $ | 33.625 | 61 T $ | ||
| 18:19:26 | 1,795 $ | 100 | 180 $ | 33.525 | 60 T $ | ||
| 17:43:25 | 1,805 $ | 600 | 1.083 $ | 33.425 | 60 T $ | ||
| 17:41:23 | 1,805 $ | 100 | 181 $ | 32.825 | 59 T $ | ||
| 17:32:12 | 1,805 $ | 300 | 542 $ | 32.725 | 59 T $ | ||
| 17:31:33 | 1,805 $ | 100 | 181 $ | 32.425 | 59 T $ | ||
| 17:22:57 | 1,805 $ | 200 | 361 $ | 32.325 | 58 T $ | ||
| 17:22:57 | 1,805 $ | 600 | 1.083 $ | 32.125 | 58 T $ | ||
| 17:22:56 | 1,805 $ | 600 | 1.083 $ | 31.525 | 57 T $ | ||
| 17:10:17 | 1,815 $ | 183 | 332 $ | 30.925 | 56 T $ | ||
| 17:09:46 | 1,81 $ | 300 | 543 $ | 30.742 | 55 T $ | ||
| 17:09:46 | 1,81 $ | 149 | 270 $ | 30.442 | 55 T $ | ||
| 17:09:46 | 1,81 $ | 1.951 | 3.531 $ | 30.293 | 55 T $ | ||
| 17:08:29 | 1,805 $ | 100 | 181 $ | 28.342 | 51 T $ | ||
| 17:03:02 | 1,80 $ | 4.800 | 8.640 $ | 28.242 | 51 T $ | ||
| 16:57:47 | 1,80 $ | 100 | 180 $ | 23.442 | 42.301 $ | ||
| 16:43:25 | 1,80 $ | 100 | 180 $ | 23.342 | 42.121 $ | ||
| 16:43:25 | 1,80 $ | 8.405 | 15.129 $ | 23.242 | 41.941 $ | ||
| 16:36:14 | 1,795 $ | 1.500 | 2.693 $ | 14.837 | 26.812 $ | ||
| 16:35:33 | 1,80 $ | 4.700 | 8.460 $ | 13.337 | 24.119 $ | ||
| 16:29:54 | 1,805 $ | 1.600 | 2.888 $ | 8.637 | 15.659 $ | ||
| 16:29:46 | 1,805 $ | 100 | 181 $ | 7.037 | 12.771 $ | ||
| 16:29:46 | 1,805 $ | 1.500 | 2.708 $ | 6.937 | 12.591 $ | ||
| 16:29:13 | 1,805 $ | 100 | 181 $ | 5.437 | 9.883 $ | ||
| 15:40:04 | 1,805 $ | 500 | 903 $ | 5.337 | 9.703 $ | ||
| 15:40:04 | 1,81 $ | 2.337 | 4.230 $ | 4.837 | 8.800 $ | ||
| 15:34:13 | 1,83 $ | 2.200 | 4.026 $ | 2.500 | 4.571 $ | ||
| 15:33:04 | 1,815 $ | 300 | 545 $ | 300 | 545 $ |
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
