283,726$
-1,53%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2025 | 283,60 | 288,20 | 271,28 | 288,14 | 3,50% | 150.361.538,00 |
| 24.03.2025 | 258,08 | 278,64 | 256,33 | 278,39 | 11,93% | 169.079.865,00 |
| 21.03.2025 | 234,99 | 249,52 | 234,55 | 248,71 | 5,27% | 132.728.684,00 |
| 20.03.2025 | 233,35 | 238,00 | 230,05 | 236,26 | 0,17% | 99.028.270,00 |
| 19.03.2025 | 231,61 | 241,41 | 229,20 | 235,86 | 4,68% | 111.993.753,00 |
| 18.03.2025 | 228,16 | 230,10 | 222,28 | 225,31 | -5,34% | 111.477.636,00 |
| 17.03.2025 | 245,05 | 245,40 | 232,80 | 238,01 | -4,79% | 111.900.565,00 |
| 14.03.2025 | 247,31 | 251,58 | 240,73 | 249,98 | 3,86% | 100.242.264,00 |
| 13.03.2025 | 248,13 | 248,29 | 232,60 | 240,68 | -2,99% | 114.813.525,00 |
| 12.03.2025 | 247,22 | 251,84 | 241,10 | 248,09 | 7,59% | 142.215.681,00 |
| 11.03.2025 | 225,30 | 237,06 | 217,02 | 230,58 | 3,79% | 174.896.415,00 |
| 10.03.2025 | 252,54 | 253,37 | 220,00 | 222,15 | -15,43% | 189.076.948,00 |
| 07.03.2025 | 259,32 | 266,25 | 250,73 | 262,67 | -0,30% | 102.369.640,00 |
| 06.03.2025 | 272,06 | 272,65 | 260,02 | 263,45 | -5,61% | 98.451.566,00 |
| 05.03.2025 | 272,92 | 279,55 | 267,71 | 279,10 | 2,60% | 94.042.913,00 |
| 04.03.2025 | 270,93 | 284,35 | 261,84 | 272,04 | -4,43% | 126.706.623,00 |
| 03.03.2025 | 300,34 | 303,94 | 277,30 | 284,65 | -2,84% | 115.551.414,00 |
| 28.02.2025 | 279,50 | 293,88 | 273,60 | 292,98 | 3,91% | 115.696.968,00 |
| 27.02.2025 | 291,16 | 297,23 | 280,88 | 281,95 | -3,04% | 101.748.197,00 |
| 26.02.2025 | 303,72 | 309,00 | 288,04 | 290,80 | -3,96% | 100.118.276,00 |
| 25.02.2025 | 327,02 | 328,89 | 297,25 | 302,80 | -8,39% | 134.228.777,00 |
| 24.02.2025 | 338,14 | 342,40 | 324,70 | 330,53 | -2,15% | 76.052.321,00 |
| 21.02.2025 | 353,44 | 354,98 | 334,42 | 337,80 | -4,68% | 74.058.648,00 |
| 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 | -0,49% | 51.631.702,00 |
| 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 |