348,950$
0,96%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 346,29 | 350,36 | 342,74 | 348,95 | 0,96% | 50.321.091,00 |
| 09.04.2026 | 343,15 | 348,88 | 337,25 | 345,62 | 0,69% | 61.136.244,00 |
| 08.04.2026 | 363,79 | 364,50 | 339,67 | 343,25 | -0,98% | 77.996.263,00 |
| 07.04.2026 | 346,44 | 348,02 | 337,24 | 346,65 | -1,75% | 69.865.132,00 |
| 06.04.2026 | 362,59 | 367,72 | 346,64 | 352,82 | -2,15% | 76.857.814,00 |
| 02.04.2026 | 364,20 | 370,28 | 359,03 | 360,59 | -5,42% | 83.031.226,00 |
| 01.04.2026 | 378,63 | 383,14 | 374,08 | 381,26 | 2,56% | 57.792.764,00 |
| 31.03.2026 | 361,51 | 373,33 | 361,00 | 371,75 | 4,64% | 73.432.341,00 |
| 30.03.2026 | 365,86 | 367,29 | 352,14 | 355,28 | -1,81% | 66.393.513,00 |
| 27.03.2026 | 369,69 | 369,86 | 359,47 | 361,83 | -2,76% | 61.475.693,00 |
| 26.03.2026 | 381,60 | 384,44 | 371,87 | 372,11 | -3,59% | 54.852.661,00 |
| 25.03.2026 | 389,99 | 396,23 | 385,01 | 385,95 | 0,76% | 54.791.900,00 |
| 24.03.2026 | 376,56 | 387,48 | 376,31 | 383,03 | 0,57% | 59.260.696,00 |
| 23.03.2026 | 373,09 | 385,33 | 372,73 | 380,85 | 3,50% | 74.127.092,00 |
| 20.03.2026 | 379,85 | 379,89 | 364,46 | 367,96 | -3,24% | 76.826.625,00 |
| 19.03.2026 | 387,27 | 387,27 | 378,73 | 380,30 | -3,18% | 66.560.953,00 |
| 18.03.2026 | 399,00 | 403,07 | 392,31 | 392,78 | -1,63% | 50.205.027,00 |
| 17.03.2026 | 395,69 | 400,12 | 393,00 | 399,27 | 0,94% | 46.563.291,00 |
| 16.03.2026 | 396,22 | 403,73 | 394,42 | 395,56 | 1,11% | 57.370.667,00 |
| 13.03.2026 | 399,17 | 400,20 | 389,95 | 391,20 | -0,96% | 58.009.341,00 |
| 12.03.2026 | 405,17 | 406,50 | 394,65 | 395,01 | -3,14% | 60.412.110,00 |
| 11.03.2026 | 402,28 | 416,38 | 402,15 | 407,82 | 2,15% | 62.012.094,00 |
| 10.03.2026 | 402,22 | 406,59 | 398,19 | 399,23 | 0,14% | 58.988.093,00 |
| 09.03.2026 | 384,55 | 401,59 | 381,40 | 398,68 | 0,49% | 66.413.134,00 |
| 06.03.2026 | 398,09 | 402,35 | 394,21 | 396,73 | -2,17% | 63.520.857,00 |
| 05.03.2026 | 401,57 | 408,62 | 399,42 | 405,55 | -0,10% | 51.494.305,00 |
| 04.03.2026 | 397,85 | 408,33 | 394,58 | 405,94 | 3,44% | 67.166.644,00 |
| 03.03.2026 | 395,09 | 396,34 | 385,39 | 392,43 | -2,70% | 62.091.725,00 |
| 02.03.2026 | 390,60 | 404,54 | 388,25 | 403,32 | 0,20% | 54.424.729,00 |
| 27.02.2026 | 402,94 | 407,12 | 398,11 | 402,51 | -1,49% | 56.423.133,00 |
| 26.02.2026 | 414,42 | 416,81 | 403,66 | 408,58 | -2,11% | 53.189.424,00 |
| 25.02.2026 | 412,15 | 420,34 | 412,15 | 417,40 | 1,96% | 53.474.686,00 |
| 24.02.2026 | 399,50 | 410,82 | 397,64 | 409,38 | -0,59% | 57.597.955,00 |
| 20.02.2026 | 408,30 | 414,70 | 405,50 | 411,82 | 0,03% | 57.672.475,00 |
| 19.02.2026 | 407,25 | 415,25 | 404,11 | 411,71 | 0,09% | 50.753.205,00 |
| 18.02.2026 | 411,11 | 416,90 | 409,58 | 411,32 | 0,17% | 45.535.399,00 |
| 17.02.2026 | 412,36 | 413,72 | 400,51 | 410,63 | -1,63% | 58.990.885,00 |
| 13.02.2026 | 414,30 | 424,06 | 410,88 | 417,44 | 0,09% | 51.434.147,00 |
| 12.02.2026 | 430,30 | 436,23 | 414,00 | 417,07 | -2,62% | 61.135.951,00 |
| 11.02.2026 | 427,95 | 436,35 | 420,03 | 428,27 | 0,72% | 57.009.268,00 |
| 10.02.2026 | 418,08 | 427,25 | 417,00 | 425,21 | 1,89% | 63.949.064,00 |
| 09.02.2026 | 409,91 | 421,25 | 407,29 | 417,32 | 1,51% | 54.073.833,00 |
| 06.02.2026 | 400,87 | 414,55 | 397,75 | 411,11 | 3,50% | 61.848.812,00 |
| 05.02.2026 | 397,02 | 402,10 | 387,53 | 397,21 | -2,17% | 70.217.825,00 |
| 04.02.2026 | 420,46 | 423,90 | 399,18 | 406,01 | -3,78% | 73.429.426,00 |
| 03.02.2026 | 424,27 | 428,56 | 413,69 | 421,96 | 0,04% | 56.200.057,00 |
| 02.02.2026 | 421,29 | 427,15 | 414,50 | 421,81 | -2,00% | 56.760.366,00 |
| 30.01.2026 | 425,35 | 439,88 | 422,70 | 430,41 | 3,32% | 82.014.551,00 |
| 29.01.2026 | 437,80 | 440,23 | 414,62 | 416,56 | -3,45% | 77.012.563,00 |
| 28.01.2026 | 431,91 | 438,26 | 430,10 | 431,46 | 0,13% | 48.417.325,00 |
| 27.01.2026 | 437,41 | 437,52 | 430,69 | 430,90 | -0,99% | 37.248.763,00 |
| 26.01.2026 | 445,00 | 445,04 | 434,28 | 435,20 | -3,15% | 48.863.957,00 |
| 22.01.2026 | 435,16 | 449,50 | 432,63 | 449,36 | 4,15% | 70.544.686,00 |
| 21.01.2026 | 421,66 | 438,20 | 419,62 | 431,44 | 2,91% | 67.214.429,00 |
| 20.01.2026 | 429,36 | 430,73 | 417,44 | 419,25 | -4,17% | 62.088.553,00 |
| 16.01.2026 | 439,50 | 447,25 | 435,26 | 437,50 | -0,24% | 60.220.551,00 |
| 15.01.2026 | 441,13 | 445,36 | 437,65 | 438,57 | -0,14% | 48.482.478,00 |
| 14.01.2026 | 442,81 | 443,91 | 434,22 | 439,20 | -1,79% | 56.733.263,00 |
| 13.01.2026 | 450,20 | 451,81 | 443,95 | 447,20 | -0,39% | 53.343.397,00 |
| 12.01.2026 | 441,23 | 454,30 | 438,00 | 448,96 | 0,89% | 61.078.700,00 |
| 09.01.2026 | 435,95 | 449,05 | 430,39 | 445,01 | 2,11% | 66.834.975,00 |
| 08.01.2026 | 427,89 | 436,89 | 424,36 | 435,80 | 1,02% | 56.042.227,00 |
| 07.01.2026 | 435,90 | 438,37 | 431,29 | 431,41 | -0,36% | 58.904.965,00 |
| 06.01.2026 | 446,38 | 448,25 | 428,78 | 432,96 | -4,14% | 88.213.506,00 |
| 05.01.2026 | 447,99 | 457,55 | 444,57 | 451,67 | 3,10% | 66.142.025,00 |
| 02.01.2026 | 457,80 | 458,34 | 435,30 | 438,07 | -2,59% | 84.572.663,00 |
| 31.12.2025 | 456,10 | 456,55 | 449,30 | 449,72 | -1,04% | 49.077.961,00 |
| 30.12.2025 | 461,09 | 463,12 | 453,83 | 454,43 | -1,13% | 58.482.580,00 |
| 29.12.2025 | 469,00 | 469,40 | 459,00 | 459,64 | -3,27% | 64.221.470,00 |
| 26.12.2025 | 485,23 | 489,09 | 473,82 | 475,19 | -2,10% | 58.219.804,00 |
| 24.12.2025 | 488,48 | 490,90 | 476,80 | 485,40 | -0,03% | 41.285.429,00 |
| 23.12.2025 | 489,39 | 491,97 | 482,84 | 485,56 | -0,65% | 57.835.596,00 |
| 22.12.2025 | 489,88 | 498,83 | 485,33 | 488,73 | 1,56% | 86.184.643,00 |
| 19.12.2025 | 488,12 | 490,49 | 474,72 | 481,20 | -0,45% | 91.072.172,00 |
| 18.12.2025 | 478,16 | 490,86 | 473,12 | 483,37 | 3,45% | 92.652.910,00 |
| 17.12.2025 | 488,22 | 495,28 | 466,20 | 467,26 | -4,62% | 104.921.237,00 |
| 16.12.2025 | 472,21 | 491,50 | 465,83 | 489,88 | 3,07% | 104.583.516,00 |
| 15.12.2025 | 469,44 | 481,77 | 467,66 | 475,31 | 3,56% | 112.948.874,00 |
| 12.12.2025 | 448,09 | 463,01 | 441,67 | 458,96 | 2,70% | 94.673.974,00 |
| 11.12.2025 | 448,95 | 449,27 | 440,33 | 446,89 | -1,01% | 54.878.160,00 |
| 10.12.2025 | 446,07 | 456,88 | 443,61 | 451,45 | 1,41% | 62.560.659,00 |
| 09.12.2025 | 437,54 | 452,39 | 435,70 | 445,17 | 1,27% | 61.772.871,00 |
| 08.12.2025 | 447,45 | 449,75 | 435,25 | 439,58 | -3,39% | 68.325.772,00 |
| 05.12.2025 | 453,03 | 458,87 | 451,66 | 455,00 | 0,10% | 55.996.083,00 |
| 04.12.2025 | 449,94 | 454,63 | 445,39 | 454,53 | 1,74% | 70.879.172,00 |
| 03.12.2025 | 432,10 | 447,92 | 431,11 | 446,74 | 4,08% | 86.797.246,00 |
| 02.12.2025 | 430,81 | 436,80 | 422,12 | 429,24 | -0,21% | 68.399.161,00 |
| 01.12.2025 | 425,32 | 433,66 | 425,29 | 430,14 | -0,01% | 56.612.005,00 |
| 28.11.2025 | 426,59 | 432,93 | 426,20 | 430,17 | 0,84% | 36.252.861,00 |
| 26.11.2025 | 423,95 | 426,94 | 416,89 | 426,58 | 1,71% | 63.462.996,00 |
| 25.11.2025 | 414,42 | 420,48 | 405,95 | 419,40 | 0,39% | 71.915.624,00 |
| 24.11.2025 | 402,17 | 421,72 | 401,09 | 417,78 | 6,82% | 96.806.374,00 |
| 21.11.2025 | 402,32 | 402,80 | 383,76 | 391,09 | -1,05% | 100.460.633,00 |
| 20.11.2025 | 414,63 | 428,94 | 394,74 | 395,23 | -2,17% | 113.548.827,00 |
| 19.11.2025 | 406,18 | 411,78 | 398,50 | 403,99 | 0,68% | 72.047.704,00 |
| 18.11.2025 | 405,38 | 408,90 | 393,71 | 401,25 | -1,88% | 80.688.637,00 |
| 17.11.2025 | 398,74 | 423,96 | 398,74 | 408,92 | 1,13% | 102.214.259,00 |
| 14.11.2025 | 386,30 | 412,19 | 382,78 | 404,35 | 0,59% | 105.506.682,00 |
| 13.11.2025 | 423,13 | 424,50 | 396,34 | 401,99 | -6,64% | 118.948.032,00 |
| 12.11.2025 | 442,15 | 442,33 | 426,56 | 430,60 | -2,05% | 58.513.520,00 |