341,080$
-3,76%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 353,63 | 354,63 | 337,32 | 341,21 | -3,72% | - |
| 20.02.2025 | 361,51 | 362,30 | 348,00 | 354,40 | -1,71% | 45.965.354,00 |
| 19.02.2025 | 354,00 | 367,34 | 353,67 | 360,56 | 1,82% | 67.094.374,00 |
| 18.02.2025 | 355,01 | 359,10 | 350,02 | 354,11 | 1,33% | 51.631.702,00 |
| 17.02.2025 | 350,60 | 350,63 | 347,87 | 349,45 | -1,80% | - |
| 14.02.2025 | 360,62 | 362,00 | 347,50 | 355,84 | -0,03% | 68.277.279,00 |
| 13.02.2025 | 345,00 | 358,69 | 342,85 | 355,94 | 5,77% | 89.441.519,00 |
| 12.02.2025 | 329,94 | 346,40 | 329,12 | 336,51 | 2,44% | 105.382.729,00 |
| 11.02.2025 | 345,80 | 349,37 | 325,10 | 328,50 | -6,34% | 118.543.400,00 |
| 10.02.2025 | 356,21 | 362,70 | 350,51 | 350,73 | -3,01% | 77.514.903,00 |
| 07.02.2025 | 370,19 | 380,55 | 360,34 | 361,62 | -3,39% | 70.298.258,00 |
| 06.02.2025 | 373,03 | 375,40 | 363,18 | 374,32 | -1,02% | 77.918.230,00 |
| 05.02.2025 | 387,51 | 388,39 | 375,53 | 378,17 | -3,58% | 57.614.721,00 |
| 04.02.2025 | 382,63 | 394,00 | 381,40 | 392,21 | 2,22% | 57.072.235,00 |
| 03.02.2025 | 386,68 | 389,17 | 374,36 | 383,68 | -5,17% | 93.732.122,00 |
| 31.01.2025 | 401,53 | 419,99 | 401,34 | 404,60 | 1,08% | 83.568.219,00 |
| 30.01.2025 | 410,78 | 412,50 | 384,41 | 400,28 | 2,87% | 98.092.879,00 |
| 29.01.2025 | 395,21 | 398,59 | 384,48 | 389,10 | -2,26% | 68.033.648,00 |
| 28.01.2025 | 396,91 | 400,59 | 386,50 | 398,09 | 0,24% | 48.910.676,00 |
| 27.01.2025 | 394,80 | 406,69 | 389,00 | 397,15 | -2,32% | 58.125.510,00 |
| 24.01.2025 | 414,45 | 418,88 | 405,78 | 406,58 | -1,41% | 56.427.149,00 |
| 23.01.2025 | 416,06 | 420,73 | 408,95 | 412,38 | -0,66% | 50.690.592,00 |
| 22.01.2025 | 416,81 | 428,00 | 414,59 | 415,11 | -2,11% | 60.963.342,00 |
| 21.01.2025 | 432,64 | 433,20 | 406,31 | 424,07 | -0,57% | 87.320.894,00 |
| 17.01.2025 | 421,50 | 439,74 | 419,75 | 426,50 | 3,06% | 94.991.429,00 |
| 16.01.2025 | 423,49 | 424,00 | 409,13 | 413,82 | -3,36% | 68.335.151,00 |
| 15.01.2025 | 409,90 | 429,80 | 405,66 | 428,22 | 8,04% | 81.375.460,00 |
| 14.01.2025 | 414,34 | 422,64 | 394,54 | 396,36 | -1,72% | 84.565.022,00 |
| 13.01.2025 | 383,21 | 403,79 | 380,07 | 403,31 | 2,17% | 67.580.494,00 |
| 10.01.2025 | 391,40 | 399,28 | 377,29 | 394,74 | -0,05% | 62.287.333,00 |
| 08.01.2025 | 392,95 | 402,50 | 387,40 | 394,94 | 0,15% | 73.038.805,00 |
| 07.01.2025 | 405,83 | 414,33 | 390,00 | 394,36 | -4,06% | 75.699.525,00 |
| 06.01.2025 | 423,20 | 426,43 | 401,70 | 411,05 | 0,15% | 85.516.534,00 |
| 03.01.2025 | 381,48 | 411,88 | 379,45 | 410,44 | 8,22% | 95.423.329,00 |
| 02.01.2025 | 390,10 | 392,73 | 373,04 | 379,28 | -6,08% | 109.710.749,00 |
| 31.12.2024 | 423,79 | 427,93 | 402,54 | 403,84 | -3,25% | 76.825.121,00 |
| 30.12.2024 | 419,40 | 427,00 | 415,75 | 417,41 | -3,30% | 64.941.012,00 |
| 27.12.2024 | 449,52 | 450,00 | 426,50 | 431,66 | -4,95% | 82.666.821,00 |
| 26.12.2024 | 465,16 | 465,33 | 451,02 | 454,13 | -1,76% | 76.651.210,00 |
| 24.12.2024 | 435,90 | 462,78 | 435,14 | 462,28 | 7,36% | 59.551.750,00 |
| 23.12.2024 | 431,00 | 434,51 | 415,41 | 430,60 | 2,27% | 72.698.055,00 |
| 20.12.2024 | 425,51 | 447,08 | 417,64 | 421,06 | -3,46% | 132.216.176,00 |
| 19.12.2024 | 451,88 | 456,36 | 420,02 | 436,17 | -0,90% | 118.566.146,00 |
| 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% | 58.011.719,00 |
| 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 |