371,310$
-2,36%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 379,85 | 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% | 66.560.927,00 |
| 18.03.2026 | 399,00 | 403,07 | 392,31 | 392,78 | -1,63% | 50.204.984,00 |
| 17.03.2026 | 395,69 | 400,12 | 393,00 | 399,27 | 0,94% | 46.563.300,00 |
| 16.03.2026 | 396,22 | 403,73 | 394,42 | 395,56 | 1,11% | 58.068.344,00 |
| 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% | 59.007.038,00 |
| 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% | 51.515.619,00 |
| 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% | 54.451.656,00 |
| 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 | -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 |
| 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 |
| 30.12.2025 | 461,09 | 463,12 | 453,83 | 454,43 | -1,13% | 59.238.464,00 |
| 29.12.2025 | 469,00 | 469,40 | 459,00 | 459,64 | -3,27% | 66.263.033,00 |
| 26.12.2025 | 485,23 | 489,09 | 473,82 | 475,19 | -2,10% | 58.780.659,00 |
| 24.12.2025 | 488,48 | 490,90 | 476,80 | 485,40 | -0,03% | 41.285.429,00 |
| 23.12.2025 | 489,39 | 491,97 | 482,84 | 485,56 | -0,65% | 58.223.633,00 |
| 22.12.2025 | 489,88 | 498,83 | 485,33 | 488,73 | 1,56% | 86.916.066,00 |
| 19.12.2025 | 488,12 | 490,49 | 474,72 | 481,20 | -0,45% | 103.305.424,00 |
| 18.12.2025 | 478,16 | 490,86 | 473,12 | 483,37 | 3,45% | 95.168.446,00 |
| 17.12.2025 | 488,22 | 495,28 | 466,20 | 467,26 | -4,62% | 106.490.405,00 |
| 16.12.2025 | 472,21 | 491,50 | 465,83 | 489,88 | 3,07% | 107.608.075,00 |
| 15.12.2025 | 469,44 | 481,77 | 467,66 | 475,31 | 3,56% | 114.542.204,00 |
| 12.12.2025 | 448,09 | 463,01 | 441,67 | 458,96 | 2,70% | 95.656.749,00 |
| 11.12.2025 | 448,95 | 449,27 | 440,33 | 446,89 | -1,01% | 55.979.492,00 |
| 10.12.2025 | 446,07 | 456,88 | 443,61 | 451,45 | 1,41% | 63.257.475,00 |
| 09.12.2025 | 437,54 | 452,39 | 435,70 | 445,17 | 1,27% | 62.367.442,00 |
| 08.12.2025 | 447,45 | 449,75 | 435,25 | 439,58 | -3,39% | 69.165.753,00 |
| 05.12.2025 | 453,03 | 458,87 | 451,66 | 455,00 | 0,10% | 56.427.522,00 |
| 04.12.2025 | 449,94 | 454,63 | 445,39 | 454,53 | 1,74% | 71.906.488,00 |
| 03.12.2025 | 432,10 | 447,92 | 431,11 | 446,74 | 4,08% | 87.482.964,00 |
| 02.12.2025 | 430,81 | 436,80 | 422,12 | 429,24 | -0,21% | 69.336.626,00 |
| 01.12.2025 | 425,32 | 433,66 | 425,29 | 430,14 | -0,01% | 57.463.552,00 |
| 28.11.2025 | 426,59 | 432,93 | 426,20 | 430,17 | 0,84% | 36.252.861,00 |
| 26.11.2025 | 423,95 | 426,94 | 416,89 | 426,58 | 1,71% | 63.462.996,00 |
| 25.11.2025 | 414,42 | 420,48 | 405,95 | 419,40 | 0,39% | 71.915.624,00 |
| 24.11.2025 | 402,17 | 421,72 | 401,09 | 417,78 | 6,82% | 96.806.374,00 |
| 21.11.2025 | 402,32 | 402,80 | 383,76 | 391,09 | -1,05% | 100.460.633,00 |
| 20.11.2025 | 414,63 | 428,94 | 394,74 | 395,23 | -2,17% | 113.548.827,00 |
| 19.11.2025 | 406,18 | 411,78 | 398,50 | 403,99 | 0,68% | 72.047.704,00 |
| 18.11.2025 | 405,38 | 408,90 | 393,71 | 401,25 | -1,88% | 80.688.637,00 |
| 17.11.2025 | 398,74 | 423,96 | 398,74 | 408,92 | 1,13% | 102.214.259,00 |
| 14.11.2025 | 386,30 | 412,19 | 382,78 | 404,35 | 0,59% | 105.506.682,00 |
| 13.11.2025 | 423,13 | 424,50 | 396,34 | 401,99 | -6,64% | 118.948.032,00 |
| 12.11.2025 | 442,15 | 442,33 | 426,56 | 430,60 | -2,05% | 58.513.520,00 |
| 11.11.2025 | 439,40 | 442,49 | 432,36 | 439,62 | -1,26% | 60.533.237,00 |
| 10.11.2025 | 439,60 | 449,67 | 433,36 | 445,23 | 3,66% | 76.515.907,00 |
| 07.11.2025 | 437,92 | 439,36 | 421,88 | 429,52 | -3,68% | 103.471.495,00 |
| 06.11.2025 | 461,96 | 467,45 | 435,09 | 445,91 | -3,50% | 109.622.907,00 |
| 05.11.2025 | 452,05 | 466,33 | 440,71 | 462,07 | 4,01% | 85.573.015,00 |
| 04.11.2025 | 454,46 | 460,22 | 443,60 | 444,26 | -5,15% | 87.756.644,00 |
| 03.11.2025 | 455,99 | 474,07 | 453,80 | 468,37 | 2,59% | 84.595.244,00 |
| 31.10.2025 | 446,75 | 458,00 | 443,69 | 456,56 | 3,74% | 83.135.787,00 |
| 30.10.2025 | 451,05 | 455,06 | 439,61 | 440,10 | -4,64% | 72.447.938,00 |
| 29.10.2025 | 462,50 | 465,70 | 452,65 | 461,51 | 0,21% | 67.983.544,00 |
| 28.10.2025 | 454,77 | 467,00 | 451,60 | 460,55 | 1,80% | 80.185.667,00 |
| 27.10.2025 | 439,98 | 460,16 | 438,69 | 452,42 | 4,31% | 105.867.547,00 |