326,175€
0,58%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 325,25 | 326,42 | 324,55 | 325,50 | 0,37% | 13.402,00 |
| 21.11.2024 | 324,00 | 330,40 | 318,60 | 324,30 | -0,02% | 135.355,00 |
| 20.11.2024 | 327,20 | 328,55 | 318,15 | 324,35 | -0,63% | 118.861,00 |
| 19.11.2024 | 320,50 | 328,00 | 314,35 | 326,40 | 2,13% | 171.467,00 |
| 18.11.2024 | 319,10 | 330,85 | 311,40 | 319,60 | 5,03% | 409.183,00 |
| 15.11.2024 | 290,40 | 307,95 | 286,25 | 304,30 | 2,87% | 230.342,00 |
| 14.11.2024 | 311,15 | 316,15 | 294,35 | 295,80 | -5,39% | 237.899,00 |
| 13.11.2024 | 309,00 | 324,95 | 304,80 | 312,65 | 0,99% | 300.264,00 |
| 12.11.2024 | 338,10 | 340,95 | 304,75 | 309,60 | -5,71% | 559.136,00 |
| 11.11.2024 | 312,10 | 336,80 | 308,45 | 328,35 | 9,67% | 772.206,00 |
| 08.11.2024 | 277,70 | 306,90 | 272,70 | 299,40 | 8,97% | 408.668,00 |
| 07.11.2024 | 267,45 | 277,95 | 264,20 | 274,75 | 2,33% | 267.683,00 |
| 06.11.2024 | 264,30 | 270,35 | 254,95 | 268,50 | 16,71% | 729.641,00 |
| 05.11.2024 | 225,55 | 233,55 | 225,15 | 230,05 | 3,05% | 87.643,00 |
| 04.11.2024 | 228,80 | 229,00 | 219,30 | 223,25 | -3,00% | 120.185,00 |
| 01.11.2024 | 230,25 | 233,55 | 227,30 | 230,15 | 0,39% | 66.868,00 |
| 31.10.2024 | 235,90 | 238,45 | 228,90 | 229,25 | -3,25% | 98.451,00 |
| 30.10.2024 | 239,15 | 242,75 | 236,05 | 236,95 | -0,90% | 62.081,00 |
| 29.10.2024 | 241,75 | 245,55 | 236,65 | 239,10 | -0,99% | 103.711,00 |
| 28.10.2024 | 248,90 | 252,75 | 240,95 | 241,50 | -3,05% | 207.745,00 |
| 25.10.2024 | 238,20 | 249,65 | 233,70 | 249,10 | 3,62% | 336.764,00 |
| 24.10.2024 | 222,10 | 242,00 | 217,80 | 240,40 | 21,29% | 656.893,00 |
| 23.10.2024 | 201,45 | 202,80 | 196,90 | 198,20 | -1,81% | 75.597,00 |
| 22.10.2024 | 201,20 | 202,15 | 199,14 | 201,85 | -0,27% | 60.223,00 |
| 21.10.2024 | 202,20 | 203,15 | 199,12 | 202,40 | -0,47% | 67.300,00 |
| 18.10.2024 | 203,95 | 204,65 | 201,85 | 203,35 | -0,39% | 78.192,00 |
| 17.10.2024 | 203,85 | 205,85 | 201,55 | 204,15 | 0,15% | 81.322,00 |
| 16.10.2024 | 202,20 | 204,70 | 201,20 | 203,85 | 1,17% | 64.027,00 |
| 15.10.2024 | 201,20 | 205,45 | 198,06 | 201,50 | 0,40% | 86.378,00 |
| 14.10.2024 | 200,70 | 203,15 | 196,02 | 200,70 | 0,75% | 175.689,00 |
| 11.10.2024 | 213,45 | 214,85 | 196,02 | 199,20 | -8,69% | 376.708,00 |
| 10.10.2024 | 221,55 | 223,55 | 212,35 | 218,15 | -0,98% | 145.160,00 |
| 09.10.2024 | 221,95 | 225,80 | 218,80 | 220,30 | -1,06% | 106.946,00 |
| 08.10.2024 | 219,50 | 224,05 | 217,55 | 222,65 | 1,44% | 90.688,00 |
| 07.10.2024 | 229,15 | 230,15 | 219,50 | 219,50 | -3,58% | 115.780,00 |
| 04.10.2024 | 219,20 | 228,75 | 219,05 | 227,65 | 5,20% | 123.533,00 |
| 03.10.2024 | 224,00 | 226,00 | 216,10 | 216,40 | -3,99% | 93.521,00 |
| 02.10.2024 | 231,50 | 234,95 | 218,65 | 225,40 | -3,20% | 144.359,00 |
| 01.10.2024 | 235,05 | 238,20 | 224,45 | 232,85 | -0,89% | 167.183,00 |
| 30.09.2024 | 233,75 | 236,95 | 230,05 | 234,95 | 0,71% | 123.559,00 |
| 27.09.2024 | 227,00 | 233,35 | 226,15 | 233,30 | 2,62% | 86.198,00 |
| 26.09.2024 | 232,00 | 235,65 | 225,35 | 227,35 | -1,52% | 135.872,00 |
| 25.09.2024 | 226,10 | 230,85 | 224,00 | 230,85 | 1,47% | 84.355,00 |
| 24.09.2024 | 225,95 | 230,85 | 223,65 | 227,50 | 1,16% | 114.049,00 |
| 23.09.2024 | 215,50 | 224,90 | 215,05 | 224,90 | 5,22% | 113.166,00 |
| 20.09.2024 | 218,50 | 218,95 | 211,75 | 213,75 | -2,13% | 87.145,00 |
| 19.09.2024 | 208,25 | 218,70 | 207,65 | 218,40 | 6,61% | 153.674,00 |
| 18.09.2024 | 204,80 | 210,70 | 204,10 | 204,85 | -0,02% | 73.154,00 |
| 17.09.2024 | 203,70 | 210,90 | 203,40 | 204,90 | 0,54% | 83.574,00 |
| 16.09.2024 | 206,45 | 208,40 | 200,90 | 203,80 | -1,92% | 49.997,00 |
| 13.09.2024 | 206,75 | 209,55 | 204,15 | 207,80 | 0,14% | 76.948,00 |
| 12.09.2024 | 207,50 | 209,70 | 202,75 | 207,50 | 0,22% | 92.470,00 |
| 11.09.2024 | 203,15 | 207,05 | 196,96 | 207,05 | 0,95% | 112.305,00 |
| 10.09.2024 | 195,58 | 205,40 | 194,94 | 205,10 | 4,65% | 96.274,00 |
| 09.09.2024 | 193,88 | 199,12 | 192,68 | 195,98 | 3,15% | 97.413,00 |
| 06.09.2024 | 205,75 | 211,30 | 190,00 | 190,00 | -8,19% | 98.747,00 |
| 05.09.2024 | 198,50 | 211,90 | 197,62 | 206,95 | 4,36% | 138.168,00 |
| 04.09.2024 | 188,48 | 200,40 | 187,26 | 198,30 | 3,88% | 77.912,00 |
| 03.09.2024 | 194,22 | 198,58 | 189,84 | 190,90 | -0,58% | 70.448,00 |
| 02.09.2024 | 193,10 | 193,10 | 191,40 | 192,02 | -0,92% | 18.356,00 |
| 30.08.2024 | 187,64 | 194,12 | 187,36 | 193,80 | 4,07% | 51.810,00 |
| 29.08.2024 | 183,00 | 193,70 | 182,82 | 186,22 | 0,62% | 57.169,00 |
| 28.08.2024 | 187,12 | 190,42 | 182,36 | 185,08 | -1,09% | 40.326,00 |
| 27.08.2024 | 191,24 | 193,18 | 185,32 | 187,12 | -2,04% | 41.094,00 |
| 26.08.2024 | 196,20 | 197,98 | 189,02 | 191,02 | -2,93% | 45.893,00 |
| 23.08.2024 | 191,26 | 197,96 | 191,26 | 196,78 | 3,95% | 69.368,00 |
| 22.08.2024 | 200,20 | 202,55 | 189,30 | 189,30 | -5,42% | 73.384,00 |
| 21.08.2024 | 198,12 | 202,00 | 196,82 | 200,15 | 0,70% | 65.818,00 |
| 20.08.2024 | 201,20 | 205,60 | 197,58 | 198,76 | -1,07% | 87.899,00 |
| 19.08.2024 | 195,98 | 201,15 | 192,12 | 200,90 | 2,31% | 92.048,00 |
| 16.08.2024 | 196,04 | 199,72 | 191,98 | 196,36 | 0,70% | 97.505,00 |
| 15.08.2024 | 183,10 | 196,68 | 182,24 | 195,00 | 6,70% | 110.082,00 |
| 14.08.2024 | 188,24 | 190,98 | 180,48 | 182,76 | -3,42% | 78.437,00 |
| 13.08.2024 | 181,00 | 189,98 | 179,80 | 189,24 | 4,78% | 105.985,00 |
| 12.08.2024 | 184,00 | 185,36 | 178,26 | 180,60 | -1,38% | 65.940,00 |
| 09.08.2024 | 183,48 | 185,76 | 178,80 | 183,12 | 0,55% | 53.739,00 |
| 08.08.2024 | 175,00 | 183,90 | 173,72 | 182,12 | 3,76% | 67.573,00 |
| 07.08.2024 | 183,12 | 186,10 | 175,30 | 175,52 | -4,15% | 79.092,00 |
| 06.08.2024 | 188,18 | 189,98 | 176,48 | 183,12 | 0,94% | 126.884,00 |
| 05.08.2024 | 175,00 | 185,74 | 165,56 | 181,42 | -4,61% | 202.060,00 |
| 02.08.2024 | 200,00 | 204,75 | 188,60 | 190,18 | -5,36% | 124.867,00 |
| 01.08.2024 | 215,55 | 215,95 | 199,00 | 200,95 | -6,19% | 99.933,00 |
| 31.07.2024 | 209,80 | 216,25 | 206,70 | 214,20 | 3,70% | 87.906,00 |
| 30.07.2024 | 215,40 | 217,95 | 203,50 | 206,55 | -3,64% | 133.705,00 |
| 29.07.2024 | 203,75 | 216,80 | 203,65 | 214,35 | 6,01% | 99.437,00 |
| 26.07.2024 | 204,10 | 207,85 | 198,44 | 202,20 | -0,64% | 89.253,00 |
| 25.07.2024 | 198,70 | 208,10 | 193,72 | 203,50 | 2,05% | 190.083,00 |
| 24.07.2024 | 208,50 | 212,55 | 197,78 | 199,42 | -12,36% | 282.837,00 |
| 23.07.2024 | 232,25 | 235,55 | 226,50 | 227,55 | -1,54% | 134.072,00 |
| 22.07.2024 | 221,45 | 232,30 | 221,25 | 231,10 | 4,95% | 117.050,00 |
| 19.07.2024 | 228,35 | 229,95 | 217,75 | 220,20 | -3,53% | 95.035,00 |
| 18.07.2024 | 227,25 | 235,45 | 226,80 | 228,25 | 0,53% | 108.440,00 |
| 17.07.2024 | 233,60 | 236,25 | 225,20 | 227,05 | -3,44% | 106.447,00 |
| 16.07.2024 | 235,15 | 237,50 | 226,15 | 235,15 | 1,40% | 123.491,00 |
| 15.07.2024 | 239,50 | 243,00 | 231,25 | 231,90 | 2,07% | 253.619,00 |
| 12.07.2024 | 214,15 | 230,95 | 212,75 | 227,20 | 2,41% | 287.425,00 |
| 11.07.2024 | 242,00 | 248,60 | 220,50 | 221,85 | -8,91% | 324.123,00 |
| 10.07.2024 | 243,60 | 247,35 | 238,15 | 243,55 | 0,56% | 172.540,00 |
| 09.07.2024 | 232,65 | 245,00 | 231,20 | 242,20 | 3,73% | 173.185,00 |
| 08.07.2024 | 230,80 | 239,35 | 225,90 | 233,50 | 0,69% | 174.003,00 |