250,080$
3,91%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 246,69 | 250,96 | 244,58 | 250,08 | 3,91% | 86.134.757,00 |
| 03.10.2024 | 244,48 | 249,79 | 237,81 | 240,66 | -3,36% | 76.969.054,00 |
| 02.10.2024 | 247,55 | 251,16 | 241,50 | 249,02 | -3,48% | 93.368.047,00 |
| 01.10.2024 | 262,67 | 263,98 | 248,53 | 258,01 | -1,38% | 83.575.792,00 |
| 30.09.2024 | 259,04 | 264,86 | 255,77 | 261,63 | 0,45% | 79.208.091,00 |
| 27.09.2024 | 257,38 | 260,70 | 254,12 | 260,46 | 2,45% | 70.221.391,00 |
| 26.09.2024 | 260,60 | 261,75 | 251,53 | 254,22 | -1,09% | 65.402.206,00 |
| 25.09.2024 | 252,54 | 257,05 | 252,28 | 257,02 | 1,08% | 63.494.800,00 |
| 24.09.2024 | 254,08 | 257,19 | 249,05 | 254,27 | 1,71% | 82.205.388,00 |
| 23.09.2024 | 242,61 | 250,00 | 241,92 | 250,00 | 4,90% | 84.535.678,00 |
| 20.09.2024 | 241,52 | 243,99 | 235,92 | 238,33 | -2,27% | 83.820.872,00 |
| 19.09.2024 | 234,00 | 244,24 | 232,13 | 243,87 | 7,34% | 97.015.858,00 |
| 18.09.2024 | 230,09 | 235,68 | 226,88 | 227,20 | -0,29% | 77.071.721,00 |
| 17.09.2024 | 229,45 | 234,57 | 226,55 | 227,87 | 0,48% | 66.209.267,00 |
| 16.09.2024 | 229,30 | 229,96 | 223,53 | 226,78 | -1,52% | 53.890.883,00 |
| 13.09.2024 | 228,00 | 232,67 | 226,32 | 230,29 | 0,22% | 59.098.054,00 |
| 12.09.2024 | 224,66 | 231,45 | 223,83 | 229,80 | 0,73% | 69.459.772,00 |
| 11.09.2024 | 224,55 | 228,47 | 216,80 | 228,13 | 0,87% | 82.804.014,00 |
| 10.09.2024 | 220,07 | 226,40 | 218,64 | 226,17 | 4,48% | 78.103.492,00 |
| 09.09.2024 | 216,20 | 219,87 | 213,67 | 216,48 | 2,81% | 63.723.115,00 |
| 06.09.2024 | 232,60 | 233,60 | 210,56 | 210,57 | -8,52% | 103.829.005,00 |
| 05.09.2024 | 223,49 | 235,00 | 222,25 | 230,19 | 4,91% | 115.348.885,00 |
| 04.09.2024 | 210,59 | 222,22 | 210,57 | 219,41 | 4,15% | 80.183.825,00 |
| 03.09.2024 | 215,26 | 219,90 | 209,64 | 210,66 | -1,61% | 72.388.648,00 |
| 30.08.2024 | 208,63 | 214,57 | 207,03 | 214,11 | 3,80% | 63.370.608,00 |
| 29.08.2024 | 209,80 | 214,89 | 205,97 | 206,28 | 0,26% | 61.340.793,00 |
| 28.08.2024 | 209,72 | 211,84 | 202,59 | 205,75 | -1,65% | 63.576.972,00 |
| 27.08.2024 | 213,25 | 215,66 | 206,94 | 209,21 | -1,88% | 61.756.320,00 |
| 26.08.2024 | 218,75 | 219,09 | 211,01 | 213,21 | -3,23% | 58.968.606,00 |
| 23.08.2024 | 214,46 | 221,48 | 214,21 | 220,32 | 4,59% | 79.933.745,00 |
| 22.08.2024 | 223,82 | 224,80 | 210,32 | 210,66 | -5,65% | 78.777.300,00 |
| 21.08.2024 | 222,67 | 224,66 | 218,86 | 223,27 | 0,98% | 69.800.586,00 |
| 20.08.2024 | 224,88 | 228,22 | 219,56 | 221,10 | -0,73% | 73.235.624,00 |
| 19.08.2024 | 217,07 | 222,98 | 214,09 | 222,72 | 3,05% | 75.778.024,00 |
| 16.08.2024 | 211,15 | 219,80 | 210,80 | 216,12 | 0,92% | 88.387.506,00 |
| 15.08.2024 | 205,02 | 215,88 | 204,82 | 214,14 | 6,34% | 89.328.973,00 |
| 14.08.2024 | 207,39 | 208,44 | 198,75 | 201,38 | -3,10% | 69.505.769,00 |
| 13.08.2024 | 198,47 | 208,49 | 197,06 | 207,83 | 5,24% | 75.706.302,00 |
| 12.08.2024 | 199,02 | 199,26 | 194,67 | 197,49 | -1,25% | 62.227.564,00 |
| 09.08.2024 | 197,05 | 200,88 | 195,11 | 200,00 | 0,51% | 57.922.105,00 |
| 08.08.2024 | 195,70 | 200,70 | 192,04 | 198,98 | 3,77% | 61.151.677,00 |
| 07.08.2024 | 200,77 | 203,49 | 191,48 | 191,76 | -4,43% | 69.151.201,00 |
| 06.08.2024 | 200,75 | 202,90 | 192,67 | 200,64 | 0,88% | 72.616.001,00 |
| 05.08.2024 | 185,22 | 203,88 | 182,00 | 198,88 | -4,24% | 95.064.207,00 |
| 02.08.2024 | 214,88 | 216,13 | 205,78 | 207,68 | -4,18% | 77.347.847,00 |
| 01.08.2024 | 227,69 | 231,87 | 214,33 | 216,75 | -6,60% | 78.420.628,00 |
| 31.07.2024 | 227,90 | 234,68 | 226,79 | 232,07 | 4,22% | 63.304.712,00 |
| 30.07.2024 | 232,25 | 232,41 | 220,00 | 222,68 | -4,06% | 96.682.508,00 |
| 29.07.2024 | 224,90 | 234,27 | 224,70 | 232,10 | 5,60% | 127.962.288,00 |
| 26.07.2024 | 221,19 | 222,28 | 215,33 | 219,80 | -0,20% | 94.003.623,00 |
| 25.07.2024 | 216,80 | 226,00 | 216,23 | 220,25 | 2,21% | 96.718.787,00 |
| 24.07.2024 | 225,42 | 225,99 | 214,71 | 215,48 | -12,54% | 159.512.597,00 |
| 23.07.2024 | 253,60 | 255,76 | 245,63 | 246,38 | -2,04% | 94.929.065,00 |
| 22.07.2024 | 244,21 | 253,21 | 243,75 | 251,51 | 5,15% | 101.225.430,00 |
| 19.07.2024 | 247,79 | 249,44 | 236,83 | 239,20 | -4,02% | 87.403.903,00 |
| 18.07.2024 | 251,09 | 257,14 | 247,20 | 249,23 | 0,29% | 110.869.037,00 |
| 17.07.2024 | 252,73 | 258,47 | 246,18 | 248,50 | -3,14% | 115.584.810,00 |
| 16.07.2024 | 255,31 | 258,62 | 245,80 | 256,56 | 1,55% | 126.332.470,00 |
| 15.07.2024 | 255,97 | 265,60 | 251,73 | 252,64 | 1,78% | 146.912.920,00 |
| 12.07.2024 | 235,80 | 251,84 | 233,09 | 248,23 | 2,99% | 155.955.773,00 |
| 11.07.2024 | 263,30 | 271,00 | 239,65 | 241,03 | -8,44% | 221.707.273,00 |
| 10.07.2024 | 262,80 | 267,59 | 257,86 | 263,26 | 0,35% | 128.519.430,00 |
| 09.07.2024 | 251,00 | 265,61 | 250,30 | 262,33 | 3,71% | 160.742.516,00 |
| 08.07.2024 | 247,71 | 259,44 | 244,57 | 252,94 | 0,56% | 157.219.580,00 |
| 05.07.2024 | 249,81 | 252,37 | 242,46 | 251,52 | 2,08% | 154.501.152,00 |
| 03.07.2024 | 234,56 | 248,35 | 234,25 | 246,39 | 6,54% | 166.561.471,00 |
| 02.07.2024 | 218,89 | 231,30 | 218,06 | 231,26 | 10,20% | 205.047.920,00 |
| 01.07.2024 | 201,02 | 213,23 | 200,85 | 209,86 | 6,05% | 135.691.395,00 |
| 28.06.2024 | 199,55 | 203,20 | 195,26 | 197,88 | 0,23% | 95.438.068,00 |
| 27.06.2024 | 195,17 | 198,72 | 194,05 | 197,42 | 0,53% | 72.746.521,00 |
| 26.06.2024 | 186,54 | 197,76 | 186,36 | 196,37 | 4,81% | 95.737.066,00 |
| 25.06.2024 | 184,40 | 187,97 | 182,01 | 187,35 | 2,61% | 63.678.265,00 |
| 24.06.2024 | 184,97 | 188,80 | 182,55 | 182,58 | -0,23% | 61.992.070,00 |
| 21.06.2024 | 182,30 | 183,95 | 180,69 | 183,01 | 0,79% | 63.029.482,00 |
| 20.06.2024 | 184,68 | 185,21 | 179,66 | 181,57 | -1,78% | 55.893.139,00 |
| 18.06.2024 | 186,56 | 187,20 | 182,37 | 184,86 | -1,38% | 68.982.265,00 |
| 17.06.2024 | 177,92 | 188,81 | 177,00 | 187,44 | 5,30% | 109.786.083,00 |
| 14.06.2024 | 185,80 | 186,00 | 176,92 | 178,01 | -2,44% | 82.038.194,00 |
| 13.06.2024 | 188,39 | 191,08 | 181,23 | 182,47 | 2,92% | 118.984.122,00 |
| 12.06.2024 | 171,12 | 180,55 | 169,80 | 177,29 | 3,88% | 90.389.446,00 |
| 11.06.2024 | 173,92 | 174,75 | 167,41 | 170,66 | -1,80% | 64.761.928,00 |
| 10.06.2024 | 176,06 | 178,57 | 173,17 | 173,79 | -2,08% | 50.869.682,00 |
| 07.06.2024 | 176,13 | 179,35 | 175,58 | 177,48 | -0,26% | 56.244.932,00 |
| 06.06.2024 | 174,60 | 179,73 | 172,73 | 177,94 | 1,68% | 69.887.024,00 |
| 05.06.2024 | 175,35 | 176,15 | 172,13 | 175,00 | 0,13% | 57.953.756,00 |
| 04.06.2024 | 174,77 | 177,76 | 174,00 | 174,77 | -0,86% | 60.056.340,00 |
| 03.06.2024 | 178,13 | 182,64 | 174,49 | 176,29 | -1,01% | 68.568.920,00 |
| 31.05.2024 | 178,50 | 180,32 | 173,82 | 178,08 | -0,40% | 67.314.602,00 |
| 30.05.2024 | 178,58 | 182,67 | 175,38 | 178,79 | 1,48% | 77.784.755,00 |
| 29.05.2024 | 174,19 | 178,15 | 173,93 | 176,19 | -0,32% | 54.782.649,00 |
| 28.05.2024 | 176,40 | 178,25 | 173,16 | 176,75 | -1,39% | 59.736.620,00 |
| 24.05.2024 | 174,84 | 180,08 | 173,73 | 179,24 | 3,17% | 65.584.478,00 |
| 23.05.2024 | 181,80 | 181,90 | 173,26 | 173,74 | -3,54% | 71.975.496,00 |
| 22.05.2024 | 182,85 | 183,80 | 178,12 | 180,11 | -3,48% | 88.313.477,00 |
| 21.05.2024 | 175,51 | 186,88 | 174,71 | 186,60 | 6,66% | 115.266.512,00 |
| 20.05.2024 | 177,56 | 177,75 | 173,52 | 174,95 | -1,41% | 61.727.425,00 |
| 17.05.2024 | 173,55 | 179,63 | 172,75 | 177,46 | 1,50% | 77.445.845,00 |
| 16.05.2024 | 174,10 | 175,79 | 171,43 | 174,84 | 0,49% | 59.812.220,00 |
| 15.05.2024 | 179,90 | 180,00 | 173,11 | 173,99 | -2,01% | 79.662.993,00 |
| 14.05.2024 | 174,50 | 179,49 | 174,07 | 177,55 | 3,29% | 86.407.422,00 |