182,800$
0,68%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 182,30 | 183,95 | 180,69 | 183,01 | 0,79% | 63.029.482,00 |
| 20.06.2024 | 184,68 | 185,21 | 179,66 | 181,57 | -1,78% | 54.936.854,00 |
| 18.06.2024 | 186,56 | 187,20 | 182,37 | 184,86 | -1,38% | 68.982.265,00 |
| 17.06.2024 | 177,92 | 188,81 | 177,00 | 187,44 | 5,30% | 108.952.063,00 |
| 14.06.2024 | 185,80 | 186,00 | 176,92 | 178,01 | -2,49% | 82.038.194,00 |
| 13.06.2024 | 188,39 | 191,08 | 181,23 | 182,56 | 3,03% | 112.099.765,00 |
| 12.06.2024 | 171,12 | 180,55 | 169,80 | 177,19 | 3,83% | 86.252.176,00 |
| 11.06.2024 | 173,92 | 174,75 | 167,41 | 170,66 | -1,80% | 64.397.104,00 |
| 10.06.2024 | 176,06 | 178,57 | 173,17 | 173,79 | -2,08% | 50.428.549,00 |
| 07.06.2024 | 176,13 | 179,35 | 175,58 | 177,48 | -0,26% | 56.244.932,00 |
| 06.06.2024 | 174,60 | 179,73 | 172,73 | 177,94 | 1,68% | 69.548.761,00 |
| 05.06.2024 | 175,35 | 176,15 | 172,13 | 175,00 | 0,13% | 57.572.486,00 |
| 04.06.2024 | 174,77 | 177,76 | 174,00 | 174,77 | -0,91% | 59.693.204,00 |
| 03.06.2024 | 178,13 | 182,64 | 174,49 | 176,38 | -0,95% | 66.357.319,00 |
| 31.05.2024 | 178,50 | 180,32 | 173,82 | 178,08 | -0,40% | 67.314.602,00 |
| 30.05.2024 | 178,58 | 182,67 | 175,38 | 178,79 | 1,46% | 77.294.551,00 |
| 29.05.2024 | 174,19 | 178,15 | 173,93 | 176,21 | -0,30% | 52.541.308,00 |
| 28.05.2024 | 176,40 | 178,25 | 173,16 | 176,74 | -1,39% | 57.323.974,00 |
| 24.05.2024 | 174,84 | 180,08 | 173,73 | 179,24 | 3,17% | 65.584.478,00 |
| 23.05.2024 | 181,80 | 181,90 | 173,26 | 173,74 | -3,54% | 71.094.485,00 |
| 22.05.2024 | 182,85 | 183,80 | 178,12 | 180,11 | -3,48% | 85.735.407,00 |
| 21.05.2024 | 175,51 | 186,88 | 174,71 | 186,60 | 6,66% | 113.430.891,00 |
| 20.05.2024 | 177,56 | 177,75 | 173,52 | 174,95 | -1,41% | 60.984.101,00 |
| 17.05.2024 | 173,55 | 179,63 | 172,75 | 177,46 | 1,50% | 77.445.845,00 |
| 16.05.2024 | 174,10 | 175,79 | 171,43 | 174,84 | 0,49% | 59.409.459,00 |
| 15.05.2024 | 179,90 | 180,00 | 173,11 | 173,99 | -2,01% | 79.569.090,00 |
| 14.05.2024 | 174,50 | 179,49 | 174,07 | 177,55 | 3,29% | 85.933.265,00 |
| 13.05.2024 | 170,00 | 175,40 | 169,00 | 171,89 | 2,03% | 66.612.150,00 |
| 10.05.2024 | 173,05 | 173,06 | 167,75 | 168,47 | -2,04% | 72.627.178,00 |
| 09.05.2024 | 175,01 | 175,62 | 171,37 | 171,97 | -1,57% | 65.403.061,00 |
| 08.05.2024 | 171,59 | 176,06 | 170,15 | 174,72 | -1,74% | 79.611.002,00 |
| 07.05.2024 | 182,40 | 183,26 | 177,40 | 177,81 | -3,76% | 74.244.332,00 |
| 06.05.2024 | 183,80 | 187,56 | 182,20 | 184,76 | 1,97% | 83.986.386,00 |
| 03.05.2024 | 182,10 | 184,78 | 178,42 | 181,19 | 0,66% | 75.491.539,00 |
| 02.05.2024 | 182,86 | 184,60 | 176,02 | 180,01 | 0,01% | 86.252.281,00 |
| 01.05.2024 | 182,00 | 185,86 | 179,01 | 179,99 | -1,86% | 89.058.569,00 |
| 30.04.2024 | 186,98 | 190,95 | 182,84 | 183,40 | -5,49% | 121.988.096,00 |
| 29.04.2024 | 188,42 | 198,87 | 184,54 | 194,05 | 15,31% | 240.513.295,00 |
| 26.04.2024 | 168,85 | 172,12 | 166,37 | 168,29 | -1,11% | 109.815.725,00 |
| 25.04.2024 | 158,96 | 170,88 | 158,36 | 170,18 | 4,97% | 124.267.834,00 |
| 24.04.2024 | 162,84 | 167,97 | 157,51 | 162,13 | 12,06% | 179.713.014,00 |
| 23.04.2024 | 143,33 | 147,26 | 141,11 | 144,68 | 1,79% | 100.618.197,00 |
| 22.04.2024 | 140,56 | 144,44 | 138,80 | 142,13 | -3,35% | 103.888.824,00 |
| 19.04.2024 | 148,97 | 150,94 | 146,22 | 147,05 | -1,92% | 87.074.500,00 |
| 18.04.2024 | 151,25 | 152,20 | 148,70 | 149,93 | -3,55% | 96.098.830,00 |
| 17.04.2024 | 157,64 | 158,33 | 153,78 | 155,45 | -1,06% | 82.439.718,00 |
| 16.04.2024 | 156,74 | 158,19 | 153,75 | 157,11 | -2,71% | 96.999.956,00 |
| 15.04.2024 | 170,24 | 170,69 | 161,38 | 161,48 | -5,59% | 100.245.310,00 |
| 12.04.2024 | 172,34 | 173,81 | 170,36 | 171,05 | -2,03% | 64.722.669,00 |
| 11.04.2024 | 172,55 | 175,88 | 168,51 | 174,60 | 1,65% | 94.515.987,00 |
| 10.04.2024 | 173,04 | 174,93 | 170,01 | 171,76 | -2,89% | 84.532.407,00 |
| 09.04.2024 | 172,91 | 179,22 | 171,92 | 176,88 | 2,25% | 103.232.675,00 |
| 08.04.2024 | 169,34 | 174,50 | 167,79 | 172,98 | 4,90% | 104.423.320,00 |
| 05.04.2024 | 169,08 | 170,86 | 160,51 | 164,90 | -3,63% | 143.157.603,00 |
| 04.04.2024 | 170,07 | 177,19 | 168,01 | 171,11 | 1,62% | 123.161.960,00 |
| 03.04.2024 | 164,02 | 168,82 | 163,28 | 168,38 | 1,05% | 82.950.141,00 |
| 02.04.2024 | 164,75 | 167,69 | 163,43 | 166,63 | -4,90% | 116.650.594,00 |
| 01.04.2024 | 176,17 | 176,75 | 170,21 | 175,22 | -0,32% | 81.562.127,00 |
| 28.03.2024 | 177,45 | 179,57 | 175,30 | 175,79 | -2,25% | 77.654.838,00 |
| 27.03.2024 | 181,41 | 181,91 | 176,00 | 179,83 | 1,22% | 81.804.043,00 |
| 26.03.2024 | 178,58 | 184,25 | 177,38 | 177,67 | 2,92% | 113.186.227,00 |
| 25.03.2024 | 168,76 | 175,24 | 168,73 | 172,63 | 1,05% | 74.228.615,00 |
| 22.03.2024 | 166,69 | 171,20 | 166,30 | 170,83 | -1,15% | 75.580.637,00 |
| 21.03.2024 | 176,39 | 178,18 | 171,80 | 172,82 | -1,62% | 73.178.014,00 |
| 20.03.2024 | 173,00 | 176,25 | 170,82 | 175,66 | 2,53% | 83.846.726,00 |
| 19.03.2024 | 172,36 | 172,82 | 167,42 | 171,32 | -1,43% | 77.271.428,00 |
| 18.03.2024 | 170,02 | 174,72 | 165,90 | 173,80 | 6,25% | 108.214.358,00 |
| 15.03.2024 | 163,16 | 165,18 | 160,76 | 163,57 | 0,66% | 97.146.832,00 |
| 14.03.2024 | 167,77 | 171,17 | 160,51 | 162,50 | -4,12% | 126.325.696,00 |
| 13.03.2024 | 173,05 | 176,05 | 169,15 | 169,48 | -4,54% | 106.524.518,00 |
| 12.03.2024 | 177,77 | 179,43 | 172,41 | 177,54 | -0,13% | 87.391.684,00 |
| 11.03.2024 | 175,45 | 182,87 | 174,80 | 177,77 | 1,39% | 85.391.528,00 |
| 08.03.2024 | 181,50 | 182,73 | 174,70 | 175,34 | -1,85% | 85.544.644,00 |
| 07.03.2024 | 174,35 | 180,04 | 173,70 | 178,65 | 1,20% | 102.129.004,00 |
| 06.03.2024 | 179,99 | 181,58 | 173,70 | 176,54 | -2,32% | 107.920.944,00 |
| 05.03.2024 | 183,05 | 184,59 | 177,57 | 180,74 | -3,93% | 119.660.758,00 |
| 04.03.2024 | 198,73 | 199,75 | 186,72 | 188,14 | -7,16% | 134.334.869,00 |
| 01.03.2024 | 200,52 | 204,52 | 198,50 | 202,64 | 0,38% | 82.243.119,00 |
| 29.02.2024 | 204,18 | 205,28 | 198,45 | 201,88 | -0,08% | 85.906.974,00 |
| 28.02.2024 | 200,42 | 205,30 | 198,44 | 202,04 | 1,16% | 99.806.173,00 |
| 27.02.2024 | 204,04 | 205,60 | 198,26 | 199,73 | 0,17% | 108.645.412,00 |
| 26.02.2024 | 192,29 | 201,78 | 192,00 | 199,40 | 3,87% | 111.747.116,00 |
| 23.02.2024 | 195,31 | 197,57 | 191,50 | 191,97 | -2,76% | 78.841.917,00 |
| 22.02.2024 | 194,00 | 198,32 | 191,36 | 197,41 | 1,36% | 92.739.461,00 |
| 21.02.2024 | 193,36 | 199,44 | 191,95 | 194,77 | 0,52% | 103.844.008,00 |
| 20.02.2024 | 196,13 | 198,60 | 189,13 | 193,76 | -3,10% | 104.545.762,00 |
| 16.02.2024 | 202,06 | 203,17 | 197,40 | 199,95 | -0,25% | 111.346.705,00 |
| 15.02.2024 | 189,16 | 200,88 | 188,86 | 200,45 | 6,22% | 120.831.762,00 |
| 14.02.2024 | 185,30 | 188,89 | 183,35 | 188,71 | 2,55% | 81.202.987,00 |
| 13.02.2024 | 183,99 | 187,26 | 182,11 | 184,02 | -2,18% | 86.759.478,00 |
| 12.02.2024 | 192,11 | 194,73 | 187,28 | 188,13 | -2,81% | 95.498.597,00 |
| 09.02.2024 | 190,18 | 194,12 | 189,48 | 193,57 | 2,12% | 84.476.347,00 |
| 08.02.2024 | 189,00 | 191,62 | 185,58 | 189,56 | 1,06% | 83.034.043,00 |
| 07.02.2024 | 188,18 | 189,79 | 182,68 | 187,58 | 1,34% | 111.535.217,00 |
| 06.02.2024 | 177,21 | 186,49 | 177,11 | 185,10 | 2,23% | 122.675.954,00 |
| 05.02.2024 | 184,26 | 184,68 | 175,01 | 181,06 | -3,65% | 134.294.447,00 |
| 02.02.2024 | 185,04 | 188,69 | 182,00 | 187,91 | -0,50% | 110.612.672,00 |
| 01.02.2024 | 188,50 | 189,88 | 184,28 | 188,86 | 0,84% | 91.843.275,00 |
| 31.01.2024 | 187,00 | 193,97 | 185,85 | 187,29 | -2,24% | 103.221.430,00 |
| 30.01.2024 | 195,33 | 196,36 | 190,61 | 191,59 | 0,35% | 109.982.327,00 |