343,336$
-10,87%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 374,12 | 374,30 | 338,15 | 343,69 | -10,77% | 78.141.061,00 |
| 04.11.2026 | 379,80 | 392,04 | 375,50 | 385,19 | -3,34% | 47.805.831,00 |
| 03.11.2026 | 406,25 | 406,50 | 396,53 | 398,50 | -1,32% | 26.647.733,00 |
| 02.11.2026 | 404,66 | 414,23 | 397,61 | 403,82 | 1,00% | 43.141.083,00 |
| 30.10.2026 | 393,22 | 404,22 | 387,52 | 399,81 | -0,87% | 41.737.178,00 |
| 29.10.2026 | 405,63 | 406,98 | 400,50 | 403,30 | -0,23% | 22.858.268,00 |
| 28.10.2026 | 410,16 | 410,85 | 397,18 | 404,22 | -0,80% | 35.598.772,00 |
| 27.10.2026 | 397,76 | 408,45 | 395,25 | 407,46 | 4,04% | 45.333.228,00 |
| 26.10.2026 | 383,83 | 397,27 | 383,73 | 391,62 | 5,21% | 53.090.212,00 |
| 23.10.2026 | 373,20 | 377,32 | 365,27 | 372,22 | -0,63% | 34.762.967,00 |
| 22.10.2026 | 374,29 | 388,86 | 373,71 | 374,58 | -3,08% | 51.610.857,00 |
| 21.10.2026 | 381,42 | 388,84 | 380,51 | 386,47 | 3,41% | 48.875.814,00 |
| 20.10.2026 | 370,28 | 377,59 | 363,64 | 373,71 | 1,54% | 32.123.322,00 |
| 19.10.2026 | 357,50 | 369,58 | 354,47 | 368,06 | 3,76% | 38.817.910,00 |
| 16.10.2026 | 369,14 | 370,50 | 349,33 | 354,72 | -2,13% | 62.067.344,00 |
| 15.10.2026 | 360,57 | 363,75 | 355,23 | 362,44 | -1,29% | 26.728.314,00 |
| 14.10.2026 | 371,16 | 371,39 | 363,82 | 367,16 | -2,15% | 31.001.421,00 |
| 13.10.2026 | 372,33 | 377,05 | 371,30 | 375,23 | -0,74% | 18.393.043,00 |
| 12.10.2026 | 382,61 | 382,70 | 377,58 | 378,03 | -1,22% | 20.244.285,00 |
| 09.10.2026 | 382,38 | 388,56 | 379,71 | 382,70 | 2,05% | 38.952.426,00 |
| 08.10.2026 | 374,12 | 375,96 | 368,03 | 375,00 | -0,74% | 28.394.945,00 |
| 07.10.2026 | 378,45 | 382,35 | 374,43 | 377,81 | -0,75% | 25.594.563,00 |
| 06.10.2026 | 381,98 | 383,33 | 378,52 | 380,68 | 0,51% | 27.735.438,00 |
| 05.10.2026 | 369,00 | 381,59 | 364,91 | 378,73 | 2,20% | 42.232.669,00 |
| 02.10.2026 | 360,08 | 374,60 | 359,41 | 370,59 | 4,65% | 55.330.140,00 |
| 01.10.2026 | 356,81 | 359,79 | 353,80 | 354,11 | -0,20% | 31.080.774,00 |
| 30.09.2026 | 352,11 | 355,22 | 345,88 | 354,81 | 0,56% | 39.235.838,00 |
| 29.09.2026 | 358,40 | 358,74 | 351,67 | 352,84 | -1,29% | 32.492.406,00 |
| 28.09.2026 | 368,06 | 369,43 | 356,80 | 357,45 | -3,94% | 39.452.901,00 |
| 25.09.2026 | 384,62 | 386,83 | 367,67 | 372,11 | -1,54% | 45.999.470,00 |
| 24.09.2026 | 377,35 | 383,33 | 375,70 | 377,94 | -0,57% | 26.165.727,00 |
| 23.09.2026 | 380,10 | 386,70 | 377,58 | 380,12 | 0,32% | 33.522.492,00 |
| 22.09.2026 | 379,07 | 380,42 | 372,88 | 378,90 | 0,96% | 28.229.908,00 |
| 21.09.2026 | 371,64 | 378,36 | 371,07 | 375,30 | 3,03% | 36.599.609,00 |
| 18.09.2026 | 369,00 | 370,90 | 360,75 | 364,27 | -0,53% | 51.922.256,00 |
| 17.09.2026 | 367,48 | 374,12 | 363,22 | 366,20 | 2,27% | 38.924.057,00 |
| 16.09.2026 | 357,92 | 365,10 | 354,89 | 358,08 | 0,42% | 32.177.388,00 |
| 15.09.2026 | 358,75 | 362,39 | 354,05 | 356,58 | -0,67% | 30.317.727,00 |
| 14.09.2026 | 359,78 | 367,73 | 357,04 | 358,97 | -1,77% | 32.477.181,00 |
| 11.09.2026 | 364,20 | 368,66 | 361,60 | 365,44 | 0,52% | 30.153.019,00 |
| 10.09.2026 | 360,60 | 369,21 | 357,68 | 363,56 | -1,16% | 29.667.241,00 |
| 09.09.2026 | 368,25 | 375,44 | 366,00 | 367,81 | -0,10% | 32.564.336,00 |
| 08.09.2026 | 357,10 | 370,00 | 355,75 | 368,16 | 3,98% | 51.078.786,00 |
| 04.09.2026 | 362,07 | 364,69 | 351,32 | 354,08 | -5,92% | 65.018.209,00 |
| 03.09.2026 | 365,82 | 384,04 | 365,82 | 376,36 | 5,42% | 63.600.987,00 |
| 02.09.2026 | 360,41 | 360,62 | 349,92 | 357,01 | 0,26% | 33.951.909,00 |
| 01.09.2026 | 360,90 | 362,70 | 352,96 | 356,09 | -3,22% | 36.193.926,00 |
| 31.08.2026 | 347,21 | 368,92 | 347,15 | 367,95 | 5,51% | 61.732.258,00 |
| 28.08.2026 | 357,10 | 358,80 | 345,20 | 348,75 | -1,71% | 32.972.214,00 |
| 27.08.2026 | 346,16 | 355,74 | 345,45 | 354,81 | 2,60% | 30.136.164,00 |
| 26.08.2026 | 345,27 | 351,93 | 342,53 | 345,82 | -1,26% | 28.573.007,00 |
| 25.08.2026 | 349,58 | 357,00 | 349,20 | 350,25 | 0,37% | 29.816.685,00 |
| 24.08.2026 | 361,41 | 363,24 | 348,26 | 348,95 | -3,83% | 39.190.484,00 |
| 21.08.2026 | 349,88 | 366,50 | 346,90 | 362,86 | 5,14% | 59.223.958,00 |
| 20.08.2026 | 346,20 | 347,50 | 338,96 | 345,13 | -1,71% | 30.766.360,00 |
| 19.08.2026 | 338,89 | 351,62 | 335,70 | 351,12 | 4,23% | 36.735.428,00 |
| 18.08.2026 | 333,22 | 340,53 | 331,12 | 336,87 | -0,72% | 27.994.466,00 |
| 17.08.2026 | 340,69 | 345,45 | 337,48 | 339,30 | -0,87% | 26.037.093,00 |
| 14.08.2026 | 342,33 | 351,26 | 335,33 | 342,27 | 0,68% | 45.437.144,00 |
| 13.08.2026 | 327,20 | 341,64 | 325,24 | 339,96 | 3,80% | 34.708.303,00 |
| 12.08.2026 | 335,00 | 335,50 | 323,64 | 327,51 | -1,59% | 28.698.879,00 |
| 11.08.2026 | 332,80 | 336,20 | 329,53 | 332,81 | 0,58% | 23.345.233,00 |
| 10.08.2026 | 326,60 | 332,05 | 326,15 | 330,88 | 0,70% | 25.003.808,00 |
| 07.08.2026 | 322,34 | 333,73 | 321,25 | 328,58 | 2,83% | 39.492.345,00 |
| 06.08.2026 | 317,05 | 323,00 | 315,52 | 319,53 | -0,63% | 26.033.776,00 |
| 05.08.2026 | 323,42 | 327,14 | 320,28 | 321,55 | -1,77% | 27.820.813,00 |
| 04.08.2026 | 324,00 | 329,57 | 320,79 | 327,35 | 1,64% | 33.318.303,00 |
| 03.08.2026 | 310,96 | 324,65 | 310,42 | 322,08 | 3,49% | 38.281.362,00 |
| 31.07.2026 | 309,69 | 315,50 | 301,97 | 311,21 | 0,76% | 36.630.560,00 |
| 30.07.2026 | 302,70 | 310,87 | 301,33 | 308,85 | 3,53% | 38.005.390,00 |
| 29.07.2026 | 307,14 | 309,06 | 297,38 | 298,32 | -2,97% | 39.478.039,00 |
| 28.07.2026 | 305,92 | 311,16 | 300,69 | 307,44 | -0,58% | 39.802.421,00 |
| 27.07.2026 | 313,24 | 317,00 | 304,28 | 309,22 | -1,22% | 44.919.377,00 |
| 24.07.2026 | 320,72 | 322,96 | 306,51 | 313,03 | -2,08% | 62.760.007,00 |
| 23.07.2026 | 341,00 | 342,11 | 315,73 | 319,69 | -14,52% | 115.606.413,00 |
| 22.07.2026 | 375,53 | 380,17 | 372,90 | 374,01 | -1,30% | 30.646.124,00 |
| 21.07.2026 | 371,17 | 384,07 | 369,98 | 378,93 | 2,53% | 32.735.334,00 |
| 20.07.2026 | 386,05 | 386,61 | 369,42 | 369,57 | -2,96% | 33.901.516,00 |
| 17.07.2026 | 381,78 | 385,69 | 377,22 | 380,84 | -2,61% | 31.394.594,00 |
| 16.07.2026 | 392,35 | 395,31 | 385,32 | 391,06 | -0,86% | 29.269.113,00 |
| 15.07.2026 | 399,39 | 406,59 | 390,66 | 394,46 | -0,43% | 31.549.805,00 |
| 14.07.2026 | 399,05 | 402,22 | 394,76 | 396,18 | 0,36% | 23.384.992,00 |
| 13.07.2026 | 404,61 | 405,57 | 391,37 | 394,76 | -3,19% | 32.809.171,00 |
| 10.07.2026 | 410,49 | 413,16 | 402,81 | 407,76 | 0,30% | 33.409.995,00 |
| 09.07.2026 | 393,99 | 407,86 | 390,86 | 406,55 | 3,17% | 37.834.988,00 |
| 08.07.2026 | 399,38 | 399,63 | 390,51 | 394,06 | -2,19% | 33.844.906,00 |
| 07.07.2026 | 416,96 | 419,56 | 401,88 | 402,90 | -4,02% | 38.149.901,00 |
| 06.07.2026 | 397,50 | 420,00 | 390,50 | 419,77 | 6,69% | 54.727.861,00 |
| 02.07.2026 | 428,01 | 432,35 | 389,30 | 393,45 | -7,49% | 73.915.762,00 |
| 01.07.2026 | 421,46 | 432,86 | 418,09 | 425,30 | 1,12% | 40.127.902,00 |
| 30.06.2026 | 406,00 | 424,54 | 406,00 | 420,60 | 2,13% | 43.385.619,00 |
| 29.06.2026 | 381,79 | 413,27 | 379,30 | 411,84 | 8,46% | 57.645.798,00 |
| 26.06.2026 | 370,15 | 387,80 | 368,60 | 379,71 | 1,22% | 53.434.138,00 |
| 25.06.2026 | 375,27 | 379,12 | 371,22 | 375,12 | -0,11% | 30.259.987,00 |
| 24.06.2026 | 380,08 | 384,58 | 373,05 | 375,53 | -1,59% | 37.081.421,00 |
| 23.06.2026 | 392,61 | 392,87 | 379,06 | 381,61 | -5,79% | 50.420.210,00 |
| 22.06.2026 | 394,85 | 414,75 | 394,40 | 405,05 | 1,59% | 47.819.486,00 |
| 19.06.2026 | 398,15 | 398,95 | 396,44 | 398,70 | -0,45% | - |
| 18.06.2026 | 398,10 | 402,52 | 384,70 | 400,49 | 1,04% | 58.384.713,00 |
| 17.06.2026 | 401,53 | 405,94 | 393,76 | 396,38 | -2,05% | 43.534.299,00 |