288,250€
-2,37%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 290,08 | 290,98 | 285,92 | 287,90 | -2,49% | 5.354,00 |
| 14.11.2024 | 310,10 | 316,40 | 294,05 | 295,25 | -5,29% | 13.382,00 |
| 13.11.2024 | 309,05 | 324,80 | 304,45 | 311,75 | 0,74% | 15.544,00 |
| 12.11.2024 | 338,90 | 340,95 | 305,05 | 309,45 | -5,66% | 31.631,00 |
| 11.11.2024 | 312,10 | 335,60 | 307,75 | 328,00 | 9,37% | 44.701,00 |
| 08.11.2024 | 277,15 | 306,40 | 273,00 | 299,90 | 8,74% | 23.777,00 |
| 07.11.2024 | 266,00 | 277,85 | 264,10 | 275,80 | 2,57% | 34.795,00 |
| 06.11.2024 | 265,85 | 269,95 | 255,00 | 268,90 | 16,23% | 39.379,00 |
| 05.11.2024 | 226,15 | 233,25 | 225,30 | 231,35 | 3,63% | 4.201,00 |
| 04.11.2024 | 229,00 | 229,80 | 220,00 | 223,25 | -2,70% | 4.498,00 |
| 01.11.2024 | 230,50 | 233,35 | 227,95 | 229,45 | 0,00% | 2.606,00 |
| 31.10.2024 | 235,10 | 237,70 | 229,45 | 229,45 | -3,19% | 3.446,00 |
| 30.10.2024 | 241,70 | 242,30 | 236,30 | 237,00 | -0,84% | 2.800,00 |
| 29.10.2024 | 240,00 | 245,00 | 236,95 | 239,00 | -1,04% | 7.355,00 |
| 28.10.2024 | 249,95 | 252,20 | 241,50 | 241,50 | -2,95% | 15.866,00 |
| 25.10.2024 | 238,10 | 249,05 | 233,65 | 248,85 | 3,88% | 12.656,00 |
| 24.10.2024 | 223,00 | 241,35 | 218,50 | 239,55 | 20,98% | 26.353,00 |
| 23.10.2024 | 200,50 | 203,45 | 197,50 | 198,00 | -2,17% | 1.351,00 |
| 22.10.2024 | 202,00 | 202,40 | 199,68 | 202,40 | 0,40% | 1.475,00 |
| 21.10.2024 | 203,55 | 203,55 | 199,50 | 201,60 | -1,01% | 1.576,00 |
| 18.10.2024 | 203,70 | 204,35 | 201,80 | 203,65 | 0,10% | 599,00 |
| 17.10.2024 | 202,10 | 205,65 | 202,10 | 203,45 | -0,27% | 2.327,00 |
| 16.10.2024 | 201,00 | 204,50 | 201,00 | 204,00 | 1,34% | 2.166,00 |
| 15.10.2024 | 202,25 | 204,95 | 198,26 | 201,30 | 0,30% | 1.802,00 |
| 14.10.2024 | 200,80 | 203,20 | 196,90 | 200,70 | 0,55% | 15.505,00 |
| 11.10.2024 | 212,85 | 214,90 | 196,94 | 199,60 | -8,71% | 17.212,00 |
| 10.10.2024 | 220,20 | 223,95 | 213,30 | 218,65 | -1,46% | 5.445,00 |
| 09.10.2024 | 223,50 | 225,75 | 219,00 | 221,90 | -0,63% | 2.884,00 |
| 08.10.2024 | 219,85 | 223,80 | 217,70 | 223,30 | 1,50% | 1.525,00 |
| 07.10.2024 | 228,00 | 229,95 | 220,00 | 220,00 | -3,30% | 4.679,00 |
| 04.10.2024 | 219,00 | 228,30 | 219,00 | 227,50 | 4,10% | 2.367,00 |
| 03.10.2024 | 226,85 | 226,85 | 216,60 | 218,55 | -3,21% | 1.072,00 |
| 02.10.2024 | 231,05 | 234,00 | 219,20 | 225,80 | -2,88% | 4.356,00 |
| 01.10.2024 | 234,35 | 237,05 | 225,45 | 232,50 | 1,11% | 2.688,00 |
| 30.09.2024 | 233,00 | 236,85 | 229,90 | 229,95 | -1,25% | 4.477,00 |
| 27.09.2024 | 227,70 | 232,85 | 226,05 | 232,85 | 2,67% | 2.613,00 |
| 26.09.2024 | 232,15 | 235,70 | 225,00 | 226,80 | -1,63% | 7.824,00 |
| 25.09.2024 | 225,40 | 230,55 | 223,30 | 230,55 | 1,47% | 1.886,00 |
| 24.09.2024 | 225,85 | 230,20 | 224,75 | 227,20 | 1,25% | 8.038,00 |
| 23.09.2024 | 215,35 | 224,40 | 214,20 | 224,40 | 4,71% | 4.302,00 |
| 20.09.2024 | 218,70 | 218,70 | 212,00 | 214,30 | -1,36% | 6.280,00 |
| 19.09.2024 | 208,75 | 218,15 | 207,90 | 217,25 | 5,72% | 3.865,00 |
| 18.09.2024 | 203,80 | 210,30 | 203,80 | 205,50 | 0,71% | 5.797,00 |
| 17.09.2024 | 203,55 | 210,15 | 203,55 | 204,05 | -0,07% | 6.989,00 |
| 16.09.2024 | 206,20 | 208,50 | 203,10 | 204,20 | -1,33% | 3.645,00 |
| 13.09.2024 | 206,80 | 208,20 | 205,45 | 206,95 | -0,48% | 2.746,00 |
| 12.09.2024 | 207,00 | 208,50 | 204,50 | 207,95 | 1,12% | 1.556,00 |
| 11.09.2024 | 202,55 | 206,10 | 197,38 | 205,65 | 1,58% | 3.991,00 |
| 10.09.2024 | 195,14 | 205,20 | 195,14 | 202,45 | 3,29% | 5.916,00 |
| 09.09.2024 | 193,28 | 199,06 | 192,72 | 196,00 | 2,59% | 1.150,00 |
| 06.09.2024 | 205,30 | 212,50 | 191,06 | 191,06 | -7,23% | 5.489,00 |
| 05.09.2024 | 197,80 | 211,60 | 197,64 | 205,95 | 4,26% | 10.241,00 |
| 04.09.2024 | 187,22 | 200,00 | 187,00 | 197,54 | 3,43% | 2.802,00 |
| 03.09.2024 | 193,32 | 198,00 | 190,98 | 190,98 | -0,66% | 1.906,00 |
| 02.09.2024 | 193,08 | 193,08 | 190,64 | 192,24 | 0,60% | 1.053,00 |
| 30.08.2024 | 188,22 | 191,10 | 187,78 | 191,10 | -0,05% | 710,00 |
| 29.08.2024 | 184,68 | 191,20 | 182,92 | 191,20 | 4,13% | 1.208,00 |
| 28.08.2024 | 186,30 | 189,02 | 182,66 | 183,62 | -2,17% | 1.241,00 |
| 27.08.2024 | 191,82 | 193,16 | 185,80 | 187,70 | -1,62% | 1.283,00 |
| 26.08.2024 | 197,84 | 197,84 | 189,30 | 190,80 | -3,09% | 2.026,00 |
| 23.08.2024 | 190,72 | 196,88 | 190,72 | 196,88 | 3,81% | 1.366,00 |
| 22.08.2024 | 200,00 | 202,50 | 189,66 | 189,66 | -4,93% | 2.585,00 |
| 21.08.2024 | 197,12 | 201,20 | 197,12 | 199,50 | 0,43% | 6.019,00 |
| 20.08.2024 | 202,10 | 205,00 | 198,64 | 198,64 | -1,03% | 6.027,00 |
| 19.08.2024 | 195,02 | 201,00 | 192,24 | 200,70 | 2,49% | 3.805,00 |
| 16.08.2024 | 196,00 | 199,78 | 192,30 | 195,82 | 0,36% | 887,00 |
| 15.08.2024 | 181,68 | 196,16 | 181,68 | 195,12 | 7,21% | 10.738,00 |
| 14.08.2024 | 187,02 | 190,74 | 181,00 | 182,00 | -3,30% | 1.512,00 |
| 13.08.2024 | 180,52 | 188,68 | 179,84 | 188,22 | 4,38% | 1.727,00 |
| 12.08.2024 | 182,00 | 184,04 | 178,86 | 180,32 | -1,25% | 1.597,00 |
| 09.08.2024 | 182,46 | 186,54 | 179,66 | 182,60 | 0,52% | 1.413,00 |
| 08.08.2024 | 174,98 | 184,00 | 173,72 | 181,66 | 3,22% | 1.656,00 |
| 07.08.2024 | 181,30 | 186,00 | 175,90 | 176,00 | -3,83% | 2.475,00 |
| 06.08.2024 | 188,70 | 190,36 | 178,54 | 183,00 | 0,83% | 9.324,00 |
| 05.08.2024 | 173,32 | 185,00 | 168,00 | 181,50 | -4,64% | 19.591,00 |
| 02.08.2024 | 200,00 | 202,75 | 188,74 | 190,34 | -5,14% | 4.547,00 |
| 01.08.2024 | 215,45 | 215,80 | 199,42 | 200,65 | -6,24% | 3.195,00 |
| 31.07.2024 | 209,95 | 215,10 | 207,40 | 214,00 | 4,70% | 2.652,00 |
| 30.07.2024 | 215,35 | 218,30 | 203,95 | 204,40 | -4,58% | 4.974,00 |
| 29.07.2024 | 204,00 | 216,35 | 203,65 | 214,20 | 5,57% | 2.486,00 |
| 26.07.2024 | 203,95 | 207,45 | 198,84 | 202,90 | -0,54% | 2.261,00 |
| 25.07.2024 | 199,24 | 208,00 | 193,22 | 204,00 | 2,07% | 5.432,00 |
| 24.07.2024 | 208,10 | 211,95 | 197,60 | 199,86 | -12,32% | 14.798,00 |
| 23.07.2024 | 231,65 | 235,05 | 226,75 | 227,95 | -1,64% | 6.201,00 |
| 22.07.2024 | 221,30 | 231,95 | 221,30 | 231,75 | 5,29% | 3.527,00 |
| 19.07.2024 | 227,40 | 229,70 | 217,85 | 220,10 | -4,45% | 4.533,00 |
| 18.07.2024 | 229,50 | 234,40 | 226,70 | 230,35 | 1,59% | 3.309,00 |
| 17.07.2024 | 234,00 | 235,00 | 225,20 | 226,75 | -4,00% | 6.094,00 |
| 16.07.2024 | 234,55 | 236,20 | 226,40 | 236,20 | 1,13% | 5.956,00 |
| 15.07.2024 | 238,70 | 243,00 | 233,55 | 233,55 | 2,25% | 10.195,00 |
| 12.07.2024 | 213,25 | 230,35 | 212,65 | 228,40 | 2,81% | 18.076,00 |
| 11.07.2024 | 241,60 | 249,00 | 220,95 | 222,15 | -9,14% | 14.142,00 |
| 10.07.2024 | 243,10 | 246,85 | 238,00 | 244,50 | 0,74% | 12.228,00 |
| 09.07.2024 | 233,85 | 245,00 | 230,80 | 242,70 | 3,92% | 12.386,00 |
| 08.07.2024 | 230,80 | 239,00 | 226,00 | 233,55 | 1,04% | 8.340,00 |
| 05.07.2024 | 232,00 | 233,55 | 223,80 | 231,15 | 1,49% | 9.044,00 |
| 04.07.2024 | 229,60 | 229,85 | 224,00 | 227,75 | -0,42% | 9.965,00 |
| 03.07.2024 | 216,60 | 229,95 | 214,75 | 228,70 | 6,69% | 23.188,00 |
| 02.07.2024 | 195,62 | 215,55 | 191,72 | 214,35 | 10,09% | 21.829,00 |
| 01.07.2024 | 185,96 | 198,52 | 184,20 | 194,70 | 5,67% | 12.890,00 |