441,699$
0,36%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 466,50 | 488,54 | 427,01 | 440,13 | -8,28% | 149.340.788,00 |
| 17.12.2024 | 475,90 | 483,99 | 457,51 | 479,86 | 3,64% | 131.222.978,00 |
| 16.12.2024 | 441,09 | 463,19 | 436,15 | 463,02 | 6,14% | 114.083.811,00 |
| 13.12.2024 | 420,00 | 436,30 | 415,71 | 436,23 | 4,34% | 89.000.158,00 |
| 12.12.2024 | 424,84 | 429,30 | 415,00 | 418,10 | -1,57% | 87.752.225,00 |
| 11.12.2024 | 409,70 | 424,88 | 402,38 | 424,77 | 5,93% | 104.287.559,00 |
| 10.12.2024 | 392,68 | 409,73 | 390,85 | 400,99 | 2,87% | 97.563.578,00 |
| 09.12.2024 | 397,61 | 404,80 | 378,01 | 389,79 | 0,15% | 96.359.173,00 |
| 06.12.2024 | 377,42 | 389,49 | 370,80 | 389,22 | 5,34% | 81.455.834,00 |
| 05.12.2024 | 359,87 | 375,43 | 359,50 | 369,49 | 3,23% | 81.403.569,00 |
| 04.12.2024 | 353,00 | 358,10 | 348,60 | 357,93 | 1,85% | 50.810.874,00 |
| 03.12.2024 | 351,80 | 355,69 | 348,20 | 351,42 | -1,59% | 58.267.196,00 |
| 02.12.2024 | 352,38 | 360,00 | 351,15 | 357,09 | 3,46% | 77.986.478,00 |
| 29.11.2024 | 336,08 | 345,45 | 334,65 | 345,16 | 3,69% | 37.167.621,00 |
| 27.11.2024 | 341,80 | 342,55 | 326,59 | 332,89 | -1,58% | 57.896.439,00 |
| 26.11.2024 | 341,00 | 346,96 | 335,66 | 338,23 | -0,11% | 62.295.857,00 |
| 25.11.2024 | 360,14 | 361,93 | 338,20 | 338,59 | -3,96% | 95.890.899,00 |
| 22.11.2024 | 341,08 | 361,53 | 337,70 | 352,56 | 3,80% | 89.140.722,00 |
| 21.11.2024 | 343,81 | 347,99 | 335,28 | 339,64 | -0,70% | 57.632.134,00 |
| 20.11.2024 | 345,00 | 346,60 | 334,30 | 342,03 | -1,15% | 66.340.650,00 |
| 19.11.2024 | 335,76 | 347,38 | 332,75 | 346,00 | 2,14% | 88.852.452,00 |
| 18.11.2024 | 340,73 | 348,55 | 330,01 | 338,74 | 5,62% | 126.547.455,00 |
| 15.11.2024 | 310,57 | 324,68 | 309,22 | 320,72 | 3,07% | 114.440.286,00 |
| 14.11.2024 | 327,69 | 329,98 | 310,37 | 311,18 | -5,77% | 120.726.109,00 |
| 13.11.2024 | 335,85 | 344,60 | 322,50 | 330,24 | 0,53% | 125.405.599,00 |
| 12.11.2024 | 342,74 | 345,84 | 323,31 | 328,49 | -6,15% | 155.726.016,00 |
| 11.11.2024 | 346,30 | 358,64 | 336,00 | 350,00 | 8,96% | 210.521.625,00 |
| 08.11.2024 | 299,14 | 328,71 | 297,66 | 321,22 | 8,19% | 204.782.763,00 |
| 07.11.2024 | 288,89 | 299,75 | 285,52 | 296,91 | 2,90% | 117.309.232,00 |
| 06.11.2024 | 284,67 | 289,59 | 275,62 | 288,53 | 14,75% | 165.228.710,00 |
| 05.11.2024 | 247,34 | 255,28 | 246,21 | 251,44 | 3,54% | 69.282.505,00 |
| 04.11.2024 | 244,56 | 248,90 | 238,88 | 242,84 | -2,47% | 68.802.354,00 |
| 01.11.2024 | 252,04 | 254,00 | 246,63 | 248,98 | -0,35% | 57.544.757,00 |
| 31.10.2024 | 257,99 | 259,75 | 249,25 | 249,85 | -2,99% | 66.575.292,00 |
| 30.10.2024 | 258,04 | 263,35 | 255,82 | 257,55 | -0,76% | 53.993.576,00 |
| 29.10.2024 | 264,51 | 264,98 | 255,51 | 259,52 | -1,14% | 80.521.751,00 |
| 28.10.2024 | 270,00 | 273,54 | 262,24 | 262,51 | -2,48% | 107.653.603,00 |
| 25.10.2024 | 256,01 | 269,49 | 255,32 | 269,19 | 3,34% | 161.611.931,00 |
| 24.10.2024 | 244,68 | 262,12 | 242,65 | 260,48 | 21,92% | 204.491.903,00 |
| 23.10.2024 | 217,13 | 218,72 | 212,11 | 213,65 | -1,98% | 80.938.892,00 |
| 22.10.2024 | 217,31 | 218,22 | 215,26 | 217,97 | -0,40% | 43.268.741,00 |
| 21.10.2024 | 218,90 | 220,48 | 215,73 | 218,85 | -0,84% | 47.328.988,00 |
| 18.10.2024 | 220,71 | 222,28 | 219,23 | 220,70 | -0,09% | 49.611.867,00 |
| 17.10.2024 | 221,59 | 222,08 | 217,90 | 220,89 | -0,20% | 50.791.784,00 |
| 16.10.2024 | 221,40 | 222,82 | 218,93 | 221,33 | 0,80% | 49.632.824,00 |
| 15.10.2024 | 220,01 | 224,26 | 217,12 | 219,57 | 0,19% | 62.988.787,00 |
| 14.10.2024 | 220,13 | 221,91 | 213,74 | 219,16 | 0,62% | 86.291.923,00 |
| 11.10.2024 | 220,13 | 223,34 | 214,38 | 217,80 | -8,78% | 142.628.874,00 |
| 10.10.2024 | 241,81 | 242,79 | 232,34 | 238,77 | -0,95% | 83.087.063,00 |
| 09.10.2024 | 243,82 | 247,43 | 239,51 | 241,05 | -1,41% | 66.289.529,00 |
| 08.10.2024 | 243,56 | 246,21 | 240,56 | 244,50 | 1,52% | 56.303.160,00 |
| 07.10.2024 | 249,00 | 249,83 | 240,70 | 240,83 | -3,70% | 68.113.270,00 |
| 04.10.2024 | 246,69 | 250,96 | 244,58 | 250,08 | 3,91% | 86.726.285,00 |
| 03.10.2024 | 244,48 | 249,79 | 237,81 | 240,66 | -3,36% | 80.729.240,00 |
| 02.10.2024 | 247,55 | 251,16 | 241,50 | 249,02 | -3,49% | 93.983.930,00 |
| 01.10.2024 | 262,67 | 263,98 | 248,53 | 258,02 | -1,38% | 87.397.613,00 |
| 30.09.2024 | 259,04 | 264,86 | 255,77 | 261,63 | 0,45% | 80.873.381,00 |
| 27.09.2024 | 257,38 | 260,70 | 254,12 | 260,46 | 2,45% | 70.988.067,00 |
| 26.09.2024 | 260,60 | 261,75 | 251,53 | 254,22 | -1,09% | 67.142.193,00 |
| 25.09.2024 | 252,54 | 257,05 | 252,28 | 257,02 | 1,08% | 65.034.318,00 |
| 24.09.2024 | 254,08 | 257,19 | 249,05 | 254,27 | 1,71% | 88.490.999,00 |
| 23.09.2024 | 242,61 | 250,00 | 241,92 | 250,00 | 4,93% | 86.927.194,00 |
| 20.09.2024 | 241,52 | 243,99 | 235,92 | 238,25 | -2,32% | 99.879.070,00 |
| 19.09.2024 | 234,00 | 244,24 | 232,13 | 243,92 | 7,36% | 102.694.576,00 |
| 18.09.2024 | 230,09 | 235,68 | 226,88 | 227,20 | -0,29% | 78.010.204,00 |
| 17.09.2024 | 229,45 | 234,57 | 226,55 | 227,87 | 0,48% | 66.761.636,00 |
| 16.09.2024 | 229,30 | 229,96 | 223,53 | 226,78 | -1,52% | 54.322.995,00 |
| 13.09.2024 | 228,00 | 232,67 | 226,32 | 230,29 | 0,21% | 59.515.114,00 |
| 12.09.2024 | 224,66 | 231,45 | 223,83 | 229,81 | 0,74% | 72.020.042,00 |
| 11.09.2024 | 224,55 | 228,47 | 216,80 | 228,13 | 0,87% | 83.548.633,00 |
| 10.09.2024 | 220,07 | 226,40 | 218,64 | 226,17 | 4,58% | 78.891.136,00 |
| 09.09.2024 | 216,20 | 219,87 | 213,67 | 216,27 | 2,63% | 67.443.518,00 |
| 06.09.2024 | 232,60 | 233,60 | 210,51 | 210,73 | -8,45% | 112.177.004,00 |
| 05.09.2024 | 223,49 | 235,00 | 222,25 | 230,17 | 4,90% | 119.355.013,00 |
| 04.09.2024 | 210,59 | 222,22 | 210,57 | 219,41 | 4,18% | 80.651.767,00 |
| 03.09.2024 | 215,26 | 219,90 | 209,64 | 210,60 | -1,64% | 76.714.222,00 |
| 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% | 62.308.818,00 |
| 28.08.2024 | 209,72 | 211,84 | 202,59 | 205,75 | -1,65% | 64.116.350,00 |
| 27.08.2024 | 213,25 | 215,66 | 206,94 | 209,21 | -1,88% | 62.821.390,00 |
| 26.08.2024 | 218,75 | 219,09 | 211,01 | 213,21 | -3,23% | 59.301.187,00 |
| 23.08.2024 | 214,46 | 221,48 | 214,21 | 220,32 | 4,59% | 81.525.207,00 |
| 22.08.2024 | 223,82 | 224,80 | 210,32 | 210,66 | -5,65% | 79.514.482,00 |
| 21.08.2024 | 222,67 | 224,66 | 218,86 | 223,27 | 0,98% | 70.145.964,00 |
| 20.08.2024 | 224,88 | 228,22 | 219,56 | 221,10 | -0,73% | 74.001.182,00 |
| 19.08.2024 | 217,07 | 222,98 | 214,09 | 222,72 | 3,05% | 76.435.222,00 |
| 16.08.2024 | 211,15 | 219,80 | 210,80 | 216,12 | 0,92% | 88.765.122,00 |
| 15.08.2024 | 205,02 | 215,88 | 204,82 | 214,14 | 6,34% | 89.848.530,00 |
| 14.08.2024 | 207,39 | 208,44 | 198,75 | 201,38 | -3,10% | 70.250.014,00 |
| 13.08.2024 | 198,47 | 208,49 | 197,06 | 207,83 | 5,24% | 76.247.387,00 |
| 12.08.2024 | 199,02 | 199,26 | 194,67 | 197,49 | -1,25% | 64.044.903,00 |
| 09.08.2024 | 197,05 | 200,88 | 195,11 | 200,00 | 0,58% | 58.648.274,00 |
| 08.08.2024 | 195,70 | 200,70 | 192,04 | 198,84 | 3,69% | 65.033.874,00 |
| 07.08.2024 | 200,77 | 203,49 | 191,48 | 191,76 | -4,43% | 71.159.778,00 |
| 06.08.2024 | 200,75 | 202,90 | 192,67 | 200,64 | 0,88% | 73.783.942,00 |
| 05.08.2024 | 185,22 | 203,88 | 182,00 | 198,88 | -4,23% | 100.308.836,00 |
| 02.08.2024 | 214,88 | 216,13 | 205,78 | 207,67 | -4,24% | 82.880.120,00 |
| 01.08.2024 | 227,69 | 231,87 | 214,33 | 216,86 | -6,55% | 83.861.898,00 |
| 31.07.2024 | 227,90 | 234,68 | 226,79 | 232,07 | 4,24% | 67.497.011,00 |
| 30.07.2024 | 232,25 | 232,41 | 220,00 | 222,62 | -4,08% | 100.560.334,00 |