425,913$
1,93%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 422,67 | 431,51 | 420,51 | 426,01 | 1,95% | 46.104.710,00 |
| 21.05.2026 | 422,17 | 426,95 | 412,90 | 417,85 | 0,14% | 42.636.854,00 |
| 20.05.2026 | 407,60 | 417,46 | 406,39 | 417,26 | 3,25% | 45.294.745,00 |
| 19.05.2026 | 403,16 | 405,63 | 393,63 | 404,11 | -1,43% | 46.500.551,00 |
| 18.05.2026 | 419,27 | 421,13 | 405,33 | 409,99 | -2,90% | 52.474.188,00 |
| 15.05.2026 | 433,98 | 434,66 | 422,00 | 422,24 | -4,75% | 52.688.742,00 |
| 14.05.2026 | 446,49 | 451,98 | 441,16 | 443,30 | -0,44% | 46.070.361,00 |
| 13.05.2026 | 436,67 | 453,40 | 430,21 | 445,27 | 2,73% | 68.283.229,00 |
| 12.05.2026 | 441,41 | 447,80 | 422,26 | 433,45 | -2,60% | 60.569.303,00 |
| 11.05.2026 | 422,16 | 449,16 | 416,80 | 445,00 | 3,89% | 78.376.127,00 |
| 08.05.2026 | 416,48 | 431,20 | 416,39 | 428,35 | 4,02% | 65.049.970,00 |
| 07.05.2026 | 407,48 | 415,83 | 402,12 | 411,79 | 3,28% | 64.294.224,00 |
| 06.05.2026 | 386,25 | 401,68 | 384,02 | 398,73 | 2,40% | 53.465.365,00 |
| 05.05.2026 | 395,19 | 402,12 | 389,00 | 389,37 | -0,80% | 47.780.631,00 |
| 04.05.2026 | 390,23 | 394,64 | 384,80 | 392,51 | 0,43% | 48.765.143,00 |
| 01.05.2026 | 382,48 | 397,82 | 378,80 | 390,82 | 2,41% | 65.338.257,00 |
| 30.04.2026 | 372,75 | 384,75 | 368,17 | 381,63 | 2,37% | 51.076.041,00 |
| 29.04.2026 | 375,40 | 376,40 | 370,04 | 372,80 | -0,86% | 45.384.836,00 |
| 28.04.2026 | 374,67 | 382,29 | 372,54 | 376,02 | -0,70% | 50.864.357,00 |
| 27.04.2026 | 372,09 | 380,78 | 364,02 | 378,67 | 0,63% | 66.735.816,00 |
| 24.04.2026 | 373,50 | 382,76 | 370,73 | 376,30 | 0,69% | 62.893.307,00 |
| 23.04.2026 | 375,28 | 386,00 | 368,39 | 373,72 | -3,56% | 93.969.510,00 |
| 22.04.2026 | 387,57 | 393,01 | 385,30 | 387,51 | 0,28% | 62.362.785,00 |
| 21.04.2026 | 393,00 | 393,95 | 385,22 | 386,42 | -1,55% | 50.530.611,00 |
| 20.04.2026 | 402,58 | 406,80 | 388,33 | 392,50 | -2,03% | 64.603.868,00 |
| 17.04.2026 | 395,92 | 409,28 | 391,65 | 400,62 | 3,01% | 90.640.032,00 |
| 16.04.2026 | 393,81 | 394,06 | 381,80 | 388,90 | -0,78% | 63.515.136,00 |
| 15.04.2026 | 366,83 | 394,65 | 362,50 | 391,95 | 7,62% | 113.810.355,00 |
| 14.04.2026 | 357,67 | 367,63 | 354,77 | 364,20 | 3,34% | 59.979.607,00 |
| 13.04.2026 | 350,07 | 356,35 | 348,57 | 352,42 | 0,99% | 53.617.477,00 |
| 10.04.2026 | 346,29 | 350,36 | 342,74 | 348,95 | 0,96% | 51.336.034,00 |
| 09.04.2026 | 343,15 | 348,88 | 337,25 | 345,62 | 0,69% | 62.164.016,00 |
| 08.04.2026 | 363,79 | 364,50 | 339,67 | 343,25 | -0,98% | 78.838.616,00 |
| 07.04.2026 | 346,44 | 348,02 | 337,24 | 346,65 | -1,75% | 74.515.355,00 |
| 06.04.2026 | 362,59 | 367,72 | 346,64 | 352,82 | -2,15% | 77.697.643,00 |
| 02.04.2026 | 364,20 | 370,28 | 359,03 | 360,59 | -5,42% | 83.031.226,00 |
| 01.04.2026 | 378,63 | 383,14 | 374,08 | 381,26 | 2,56% | 58.683.752,00 |
| 31.03.2026 | 361,51 | 373,33 | 361,00 | 371,75 | 4,64% | 75.534.934,00 |
| 30.03.2026 | 365,86 | 367,29 | 352,14 | 355,28 | -1,81% | 67.954.405,00 |
| 27.03.2026 | 369,69 | 369,86 | 359,47 | 361,83 | -2,76% | 62.065.659,00 |
| 26.03.2026 | 381,60 | 384,44 | 371,87 | 372,11 | -3,59% | 55.522.879,00 |
| 25.03.2026 | 389,99 | 396,23 | 385,01 | 385,95 | 0,76% | 55.157.265,00 |
| 24.03.2026 | 376,56 | 387,48 | 376,31 | 383,03 | 0,57% | 60.004.909,00 |
| 23.03.2026 | 373,09 | 385,33 | 372,73 | 380,85 | 3,50% | 74.606.049,00 |
| 20.03.2026 | 379,87 | 379,89 | 364,46 | 367,96 | -3,24% | 78.628.603,00 |
| 19.03.2026 | 387,27 | 387,27 | 378,73 | 380,30 | -3,18% | 67.078.259,00 |
| 18.03.2026 | 399,00 | 403,07 | 392,31 | 392,78 | -1,63% | 50.853.149,00 |
| 17.03.2026 | 395,69 | 400,12 | 393,00 | 399,27 | 0,94% | 46.890.467,00 |
| 16.03.2026 | 396,22 | 403,73 | 394,42 | 395,56 | 1,11% | 58.068.343,00 |
| 13.03.2026 | 399,17 | 400,20 | 389,95 | 391,20 | -0,96% | 58.504.091,00 |
| 12.03.2026 | 405,17 | 406,50 | 394,65 | 395,01 | -3,14% | 60.973.793,00 |
| 11.03.2026 | 402,28 | 416,38 | 402,15 | 407,82 | 2,15% | 62.559.930,00 |
| 10.03.2026 | 402,22 | 406,59 | 398,19 | 399,23 | 0,14% | 59.007.037,00 |
| 09.03.2026 | 390,05 | 401,59 | 381,40 | 398,68 | 0,49% | 66.460.628,00 |
| 06.03.2026 | 398,09 | 402,35 | 394,21 | 396,73 | -2,17% | 63.542.719,00 |
| 05.03.2026 | 401,57 | 408,62 | 399,42 | 405,55 | -0,10% | 51.515.618,00 |
| 04.03.2026 | 397,85 | 408,33 | 394,58 | 405,94 | 3,44% | 67.195.416,00 |
| 03.03.2026 | 395,09 | 396,34 | 385,39 | 392,43 | -2,70% | 62.111.287,00 |
| 02.03.2026 | 390,60 | 404,54 | 388,25 | 403,32 | 0,20% | 54.451.655,00 |
| 27.02.2026 | 402,94 | 407,12 | 398,11 | 402,51 | -1,49% | 56.512.409,00 |
| 26.02.2026 | 414,42 | 416,81 | 403,66 | 408,58 | -2,11% | 53.208.786,00 |
| 25.02.2026 | 412,15 | 420,34 | 412,15 | 417,40 | 1,96% | 53.766.486,00 |
| 24.02.2026 | 399,50 | 410,82 | 397,64 | 409,38 | 2,39% | 57.626.011,00 |
| 23.02.2026 | 407,29 | 407,70 | 394,04 | 399,83 | -2,91% | 69.118.036,00 |
| 20.02.2026 | 408,30 | 414,70 | 405,50 | 411,82 | 0,03% | 57.912.225,00 |
| 19.02.2026 | 407,25 | 415,25 | 404,11 | 411,71 | 0,09% | 51.019.638,00 |
| 18.02.2026 | 411,11 | 416,90 | 409,58 | 411,32 | 0,17% | 45.921.402,00 |
| 17.02.2026 | 412,36 | 413,72 | 400,51 | 410,63 | -1,63% | 59.678.789,00 |
| 13.02.2026 | 414,30 | 424,06 | 410,88 | 417,44 | 0,09% | 51.434.147,00 |
| 12.02.2026 | 430,30 | 436,23 | 414,00 | 417,07 | -2,62% | 61.933.359,00 |
| 11.02.2026 | 427,95 | 436,35 | 420,03 | 428,27 | 0,72% | 57.361.989,00 |
| 10.02.2026 | 418,08 | 427,25 | 417,00 | 425,21 | 1,89% | 64.450.233,00 |
| 09.02.2026 | 409,91 | 421,25 | 407,29 | 417,32 | 1,51% | 54.484.258,00 |
| 06.02.2026 | 400,87 | 414,55 | 397,75 | 411,11 | 3,50% | 62.677.144,00 |
| 05.02.2026 | 397,02 | 402,10 | 387,53 | 397,21 | -2,17% | 72.819.838,00 |
| 04.02.2026 | 420,46 | 423,90 | 399,18 | 406,01 | -3,78% | 74.606.873,00 |
| 03.02.2026 | 424,27 | 428,56 | 413,69 | 421,96 | 0,04% | 56.886.549,00 |
| 02.02.2026 | 421,29 | 427,15 | 414,50 | 421,81 | -2,00% | 58.739.455,00 |
| 30.01.2026 | 425,35 | 439,88 | 422,70 | 430,41 | 3,32% | 82.626.066,00 |
| 29.01.2026 | 437,80 | 440,23 | 414,62 | 416,56 | -3,45% | 81.686.127,00 |
| 28.01.2026 | 431,91 | 438,26 | 430,10 | 431,46 | 0,13% | 54.857.403,00 |
| 27.01.2026 | 437,41 | 437,52 | 430,69 | 430,90 | -0,99% | 37.733.077,00 |
| 26.01.2026 | 445,00 | 445,04 | 434,28 | 435,20 | -3,09% | 49.397.415,00 |
| 23.01.2026 | 447,42 | 452,43 | 444,04 | 449,06 | -0,07% | 56.771.364,00 |
| 22.01.2026 | 435,16 | 449,50 | 432,63 | 449,36 | 4,15% | 71.546.729,00 |
| 21.01.2026 | 421,66 | 438,20 | 419,62 | 431,44 | 2,91% | 68.123.987,00 |
| 20.01.2026 | 429,36 | 430,73 | 417,44 | 419,25 | -2,98% | 63.187.336,00 |
| 19.01.2026 | 428,99 | 433,35 | 428,55 | 432,13 | -1,23% | - |
| 16.01.2026 | 439,50 | 447,25 | 435,26 | 437,50 | -0,24% | 60.220.551,00 |
| 15.01.2026 | 441,13 | 445,36 | 437,65 | 438,57 | -0,14% | 49.465.813,00 |
| 14.01.2026 | 442,81 | 443,91 | 434,22 | 439,20 | -1,79% | 57.259.500,00 |
| 13.01.2026 | 450,20 | 451,81 | 443,95 | 447,20 | -0,39% | 53.719.214,00 |
| 12.01.2026 | 441,23 | 454,30 | 438,00 | 448,96 | 0,89% | 61.649.627,00 |
| 09.01.2026 | 435,95 | 449,05 | 430,39 | 445,01 | 2,11% | 67.331.456,00 |
| 08.01.2026 | 427,89 | 436,89 | 424,36 | 435,80 | 1,02% | 57.041.094,00 |
| 07.01.2026 | 435,90 | 438,37 | 431,29 | 431,41 | -0,36% | 59.828.790,00 |
| 06.01.2026 | 446,38 | 448,25 | 428,78 | 432,96 | -4,14% | 89.093.758,00 |
| 05.01.2026 | 447,99 | 457,55 | 444,57 | 451,67 | 3,10% | 67.940.839,00 |
| 02.01.2026 | 457,80 | 458,34 | 435,30 | 438,07 | -2,59% | 85.535.406,00 |
| 31.12.2025 | 456,10 | 456,55 | 449,30 | 449,72 | -1,04% | 49.077.961,00 |