401,610$
-1,71%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 402,94 | 407,12 | 398,11 | 402,51 | -1,49% | 3.606.579,00 |
| 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 | -4,17% | 63.187.336,00 |
| 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 |