409,050€
-2,88%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 413,50 | 428,58 | 394,48 | 404,38 | -3,99% | 7.852,00 |
| 19.12.2024 | 423,70 | 437,00 | 407,80 | 421,20 | -1,16% | 3.292,00 |
| 18.12.2024 | 449,10 | 463,25 | 418,80 | 426,15 | -6,76% | 7.535,00 |
| 17.12.2024 | 418,80 | 457,50 | 416,85 | 457,05 | 11,11% | 10.023,00 |
| 13.12.2024 | 400,05 | 412,65 | 399,10 | 411,35 | 2,57% | 3.348,00 |
| 12.12.2024 | 407,20 | 408,35 | 397,75 | 401,05 | -0,77% | 4.946,00 |
| 11.12.2024 | 383,70 | 404,25 | 383,50 | 404,15 | 5,56% | 3.861,00 |
| 10.12.2024 | 369,55 | 388,50 | 369,55 | 382,85 | 5,08% | 4.945,00 |
| 09.12.2024 | 379,50 | 380,30 | 360,10 | 364,35 | -1,09% | 3.970,00 |
| 06.12.2024 | 352,35 | 368,35 | 351,10 | 368,35 | 5,48% | 4.461,00 |
| 05.12.2024 | 339,15 | 354,90 | 337,55 | 349,20 | 2,71% | 4.203,00 |
| 04.12.2024 | 334,25 | 340,00 | 332,85 | 340,00 | 2,55% | 1.827,00 |
| 03.12.2024 | 337,35 | 337,35 | 331,10 | 331,55 | -2,41% | 1.485,00 |
| 02.12.2024 | 332,30 | 342,50 | 331,55 | 339,75 | 4,39% | 3.731,00 |
| 29.11.2024 | 317,55 | 325,45 | 317,55 | 325,45 | 2,62% | 928,00 |
| 28.11.2024 | 316,85 | 317,65 | 316,85 | 317,15 | 0,76% | 302,00 |
| 27.11.2024 | 324,00 | 324,35 | 310,10 | 314,75 | -2,42% | 1.611,00 |
| 26.11.2024 | 321,85 | 328,50 | 319,50 | 322,55 | 0,00% | 1.274,00 |
| 25.11.2024 | 342,00 | 344,75 | 322,55 | 322,55 | -5,02% | 5.476,00 |
| 22.11.2024 | 325,55 | 340,55 | 324,80 | 339,60 | 4,64% | 8.105,00 |
| 21.11.2024 | 324,10 | 330,50 | 320,00 | 324,55 | 1,37% | 3.977,00 |
| 20.11.2024 | 326,45 | 327,75 | 319,80 | 320,15 | -1,81% | 1.589,00 |
| 19.11.2024 | 320,25 | 327,50 | 314,85 | 326,05 | 1,97% | 4.856,00 |
| 18.11.2024 | 318,90 | 330,00 | 313,00 | 319,75 | 5,25% | 6.200,00 |
| 15.11.2024 | 290,90 | 307,45 | 286,90 | 303,80 | 2,65% | 7.218,00 |
| 14.11.2024 | 311,05 | 315,90 | 294,75 | 295,95 | -5,31% | 5.968,00 |
| 13.11.2024 | 309,05 | 323,80 | 304,95 | 312,55 | 0,84% | 8.469,00 |
| 12.11.2024 | 338,95 | 340,85 | 305,00 | 309,95 | -5,19% | 11.648,00 |
| 11.11.2024 | 313,00 | 335,35 | 308,65 | 326,90 | 9,09% | 21.381,00 |
| 08.11.2024 | 277,45 | 306,30 | 273,55 | 299,65 | 8,57% | 13.316,00 |
| 07.11.2024 | 266,80 | 277,50 | 264,55 | 276,00 | 2,68% | 15.851,00 |
| 06.11.2024 | 262,00 | 270,20 | 256,00 | 268,80 | 16,46% | 15.392,00 |
| 05.11.2024 | 225,40 | 232,95 | 225,05 | 230,80 | 3,75% | 641,00 |
| 04.11.2024 | 228,45 | 228,45 | 219,90 | 222,45 | -3,30% | 1.466,00 |
| 01.11.2024 | 230,25 | 232,85 | 228,60 | 230,05 | 0,22% | 6.050,00 |
| 31.10.2024 | 235,65 | 237,60 | 229,45 | 229,55 | -3,04% | 8.489,00 |
| 30.10.2024 | 239,35 | 241,75 | 236,75 | 236,75 | -0,84% | 1.057,00 |
| 29.10.2024 | 242,20 | 244,45 | 238,75 | 238,75 | -1,40% | 3.251,00 |
| 28.10.2024 | 249,20 | 252,00 | 242,15 | 242,15 | -2,75% | 2.875,00 |
| 25.10.2024 | 237,80 | 249,00 | 233,85 | 249,00 | 3,79% | 8.804,00 |
| 24.10.2024 | 222,05 | 241,70 | 218,20 | 239,90 | 21,15% | 12.236,00 |
| 23.10.2024 | 201,20 | 201,90 | 197,18 | 198,02 | -1,90% | 717,00 |
| 22.10.2024 | 201,10 | 201,85 | 199,74 | 201,85 | -0,86% | 1.565,00 |
| 18.10.2024 | 203,65 | 204,15 | 202,05 | 203,60 | 0,17% | 4.216,00 |
| 17.10.2024 | 204,25 | 205,00 | 202,95 | 203,25 | -0,27% | 2.941,00 |
| 16.10.2024 | 201,55 | 204,20 | 201,40 | 203,80 | 1,22% | 1.522,00 |
| 15.10.2024 | 201,05 | 204,05 | 198,84 | 201,35 | 0,17% | 1.849,00 |
| 14.10.2024 | 200,50 | 202,90 | 196,42 | 201,00 | 1,01% | 5.929,00 |
| 11.10.2024 | 213,10 | 214,75 | 196,52 | 199,00 | -9,85% | 8.527,00 |
| 10.10.2024 | 221,55 | 223,40 | 213,65 | 220,75 | 0,00% | 2.298,00 |
| 09.10.2024 | 221,50 | 224,20 | 220,45 | 220,75 | -1,12% | 858,00 |
| 08.10.2024 | 218,85 | 223,45 | 218,85 | 223,25 | 1,43% | 257,00 |
| 07.10.2024 | 229,75 | 230,05 | 220,10 | 220,10 | -3,15% | 780,00 |
| 04.10.2024 | 219,05 | 228,30 | 219,05 | 227,25 | 4,27% | 4.500,00 |
| 03.10.2024 | 224,00 | 224,00 | 216,20 | 217,95 | -3,22% | 5.787,00 |
| 02.10.2024 | 231,55 | 231,80 | 219,00 | 225,20 | -3,35% | 2.416,00 |
| 01.10.2024 | 235,05 | 238,00 | 224,85 | 233,00 | -0,04% | 1.498,00 |
| 27.09.2024 | 227,25 | 233,10 | 226,10 | 233,10 | 2,87% | 2.517,00 |
| 26.09.2024 | 232,50 | 235,35 | 226,60 | 226,60 | 0,09% | 2.189,00 |
| 25.09.2024 | 226,15 | 230,20 | 225,10 | 226,40 | 0,94% | 956,00 |
| 23.09.2024 | 215,85 | 224,45 | 215,85 | 224,30 | 4,37% | 2.806,00 |
| 20.09.2024 | 218,50 | 218,95 | 213,00 | 214,90 | -1,42% | 1.892,00 |
| 19.09.2024 | 208,10 | 218,15 | 208,05 | 218,00 | 6,08% | 3.043,00 |
| 18.09.2024 | 204,45 | 209,95 | 204,45 | 205,50 | 0,34% | 6.567,00 |
| 17.09.2024 | 203,60 | 210,20 | 203,60 | 204,80 | 0,10% | 7.842,00 |
| 16.09.2024 | 206,95 | 208,25 | 201,90 | 204,60 | -1,42% | 2.746,00 |
| 13.09.2024 | 207,25 | 208,90 | 205,00 | 207,55 | -0,07% | 5.190,00 |
| 12.09.2024 | 207,50 | 208,70 | 205,50 | 207,70 | 0,34% | 2.505,00 |
| 11.09.2024 | 203,20 | 207,00 | 197,98 | 207,00 | 1,27% | 3.146,00 |
| 10.09.2024 | 195,58 | 204,40 | 195,58 | 204,40 | 6,48% | 4.104,00 |
| 06.09.2024 | 206,00 | 211,10 | 191,96 | 191,96 | -6,68% | 6.291,00 |
| 05.09.2024 | 198,12 | 210,00 | 198,12 | 205,70 | 4,71% | 1.616,00 |
| 04.09.2024 | 187,78 | 200,10 | 187,78 | 196,44 | 3,03% | 2.350,00 |
| 03.09.2024 | 193,58 | 198,52 | 190,66 | 190,66 | -0,77% | 1.341,00 |
| 02.09.2024 | 193,28 | 193,28 | 192,06 | 192,14 | 0,18% | 242,00 |
| 30.08.2024 | 187,66 | 191,80 | 187,66 | 191,80 | 3,09% | 359,00 |
| 29.08.2024 | 182,96 | 191,22 | 182,96 | 186,06 | -0,44% | 416,00 |
| 28.08.2024 | 186,88 | 186,88 | 186,88 | 186,88 | -0,60% | - |
| 27.08.2024 | 191,16 | 192,24 | 185,70 | 188,00 | -1,29% | 2.178,00 |
| 26.08.2024 | 196,74 | 197,60 | 189,14 | 190,46 | -3,32% | 959,00 |
| 23.08.2024 | 191,30 | 198,00 | 191,30 | 197,00 | 3,89% | 143,00 |
| 22.08.2024 | 200,05 | 201,65 | 189,62 | 189,62 | -4,92% | 2.803,00 |
| 21.08.2024 | 198,52 | 200,90 | 198,04 | 199,44 | -0,09% | 3.855,00 |
| 20.08.2024 | 201,00 | 204,30 | 199,36 | 199,62 | -0,46% | 2.051,00 |
| 19.08.2024 | 195,22 | 201,10 | 192,90 | 200,55 | 2,25% | 356,00 |
| 16.08.2024 | 196,04 | 199,62 | 192,60 | 196,14 | 0,67% | 438,00 |
| 15.08.2024 | 182,84 | 195,62 | 182,46 | 194,84 | 7,47% | 3.704,00 |
| 14.08.2024 | 187,42 | 191,06 | 181,20 | 181,30 | -4,11% | 1.685,00 |
| 13.08.2024 | 180,76 | 189,62 | 179,96 | 189,08 | 4,49% | 1.681,00 |
| 12.08.2024 | 183,54 | 184,48 | 178,22 | 180,96 | -0,10% | 717,00 |
| 09.08.2024 | 183,06 | 185,30 | 179,98 | 181,14 | -0,57% | 349,00 |
| 08.08.2024 | 174,50 | 183,08 | 174,30 | 182,18 | 3,00% | 602,00 |
| 07.08.2024 | 182,00 | 185,84 | 175,82 | 176,88 | -3,34% | 994,00 |
| 06.08.2024 | 188,52 | 189,98 | 177,00 | 183,00 | 1,45% | 2.600,00 |
| 05.08.2024 | 170,00 | 185,38 | 166,70 | 180,38 | -4,65% | 4.598,00 |
| 02.08.2024 | 198,60 | 204,60 | 188,94 | 189,18 | -5,53% | 3.679,00 |
| 01.08.2024 | 215,35 | 215,85 | 199,88 | 200,25 | -6,80% | 8.106,00 |
| 31.07.2024 | 210,25 | 215,25 | 207,40 | 214,85 | 4,47% | 1.438,00 |
| 30.07.2024 | 214,75 | 217,35 | 204,35 | 205,65 | -3,04% | 6.481,00 |
| 29.07.2024 | 204,45 | 215,45 | 203,90 | 212,10 | 6,22% | 1.397,00 |