148,250$
-1,12%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 146,85 | 150,92 | 145,31 | 148,35 | -1,05% | 2.599.915,00 |
| 18.04.2024 | 151,25 | 152,20 | 148,70 | 149,93 | -3,56% | 91.248.203,00 |
| 17.04.2024 | 157,64 | 158,33 | 153,78 | 155,47 | -1,03% | 79.849.304,00 |
| 16.04.2024 | 156,74 | 158,19 | 153,75 | 157,09 | -2,72% | 94.621.217,00 |
| 15.04.2024 | 170,24 | 170,69 | 161,38 | 161,48 | -5,59% | 98.491.950,00 |
| 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% | 93.718.970,00 |
| 10.04.2024 | 173,04 | 174,93 | 170,01 | 171,77 | -2,95% | 81.061.668,00 |
| 09.04.2024 | 172,91 | 179,22 | 171,92 | 177,00 | 2,32% | 99.293.622,00 |
| 08.04.2024 | 169,34 | 174,50 | 167,79 | 172,99 | 4,91% | 101.802.504,00 |
| 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 |
| 29.01.2024 | 185,63 | 191,48 | 183,67 | 190,93 | 4,19% | 125.013.148,00 |
| 26.01.2024 | 185,50 | 186,78 | 182,10 | 183,25 | 0,34% | 107.343.231,00 |
| 25.01.2024 | 189,70 | 193,00 | 180,06 | 182,63 | -12,13% | 198.076.787,00 |
| 24.01.2024 | 211,88 | 212,73 | 206,77 | 207,83 | -0,63% | 123.369.932,00 |
| 23.01.2024 | 211,30 | 215,65 | 207,75 | 209,14 | 0,16% | 106.605.946,00 |
| 22.01.2024 | 212,26 | 217,80 | 206,27 | 208,80 | -1,60% | 117.952.527,00 |
| 19.01.2024 | 209,99 | 213,19 | 207,56 | 212,19 | 0,15% | 102.260.343,00 |
| 18.01.2024 | 216,88 | 217,45 | 208,74 | 211,88 | -1,70% | 108.595.431,00 |
| 17.01.2024 | 214,86 | 215,67 | 212,01 | 215,55 | -1,98% | 103.164.400,00 |
| 16.01.2024 | 215,10 | 223,49 | 212,18 | 219,91 | 0,47% | 115.355.046,00 |
| 12.01.2024 | 220,08 | 225,34 | 217,15 | 218,89 | -3,67% | 123.043.812,00 |
| 11.01.2024 | 230,57 | 230,93 | 225,37 | 227,22 | -2,87% | 105.873.612,00 |
| 10.01.2024 | 235,10 | 235,50 | 231,29 | 233,94 | -0,43% | 91.628.502,00 |
| 09.01.2024 | 238,11 | 238,96 | 232,04 | 234,96 | -2,28% | 96.705.664,00 |
| 08.01.2024 | 236,14 | 241,25 | 235,30 | 240,45 | 1,25% | 85.166.580,00 |
| 05.01.2024 | 236,86 | 240,12 | 234,90 | 237,49 | -0,18% | 92.488.939,00 |
| 04.01.2024 | 239,25 | 242,70 | 237,73 | 237,93 | -0,22% | 102.629.283,00 |
| 03.01.2024 | 244,98 | 245,68 | 236,32 | 238,45 | -4,01% | 121.082.599,00 |
| 02.01.2024 | 250,08 | 251,25 | 244,41 | 248,42 | -0,02% | 104.654.163,00 |
| 29.12.2023 | 255,10 | 255,19 | 247,43 | 248,48 | -1,86% | 100.891.578,00 |
| 28.12.2023 | 263,66 | 265,13 | 252,71 | 253,18 | -3,16% | 113.619.943,00 |
| 27.12.2023 | 258,35 | 263,34 | 257,52 | 261,44 | 1,88% | 106.494.359,00 |
| 26.12.2023 | 254,49 | 257,97 | 252,91 | 256,61 | 1,61% | 86.892.382,00 |
| 22.12.2023 | 256,76 | 258,22 | 251,37 | 252,54 | -0,77% | 93.370.094,00 |
| 21.12.2023 | 251,90 | 254,80 | 248,55 | 254,50 | 2,98% | 109.594.227,00 |
| 20.12.2023 | 256,41 | 259,84 | 247,00 | 247,14 | -3,92% | 125.096.987,00 |
| 19.12.2023 | 253,48 | 258,34 | 253,01 | 257,22 | 2,04% | 106.737.369,00 |
| 18.12.2023 | 253,78 | 258,74 | 251,36 | 252,08 | -0,56% | 116.416.490,00 |
| 15.12.2023 | 251,21 | 254,13 | 248,30 | 253,50 | 0,98% | 135.932.762,00 |
| 14.12.2023 | 241,22 | 253,88 | 240,79 | 251,05 | 4,91% | 160.829.239,00 |
| 13.12.2023 | 234,19 | 240,30 | 228,20 | 239,29 | 0,96% | 146.286.348,00 |
| 12.12.2023 | 238,55 | 238,99 | 233,87 | 237,01 | -1,14% | 95.328.313,00 |
| 11.12.2023 | 242,74 | 243,44 | 237,45 | 239,74 | -1,68% | 97.913.888,00 |
| 08.12.2023 | 240,27 | 245,27 | 239,27 | 243,84 | 0,49% | 103.126.829,00 |
| 07.12.2023 | 241,55 | 244,08 | 236,98 | 242,64 | 1,37% | 107.142.262,00 |
| 06.12.2023 | 242,92 | 246,57 | 239,17 | 239,37 | 0,27% | 126.436.179,00 |
| 05.12.2023 | 233,87 | 246,66 | 233,70 | 238,72 | 1,33% | 137.971.115,00 |
| 04.12.2023 | 235,75 | 239,37 | 233,29 | 235,58 | -1,36% | 104.099.817,00 |
| 01.12.2023 | 233,14 | 240,19 | 231,90 | 238,83 | -0,52% | 121.331.709,00 |
| 30.11.2023 | 245,14 | 245,22 | 236,91 | 240,08 | -1,66% | 132.353.196,00 |
| 29.11.2023 | 249,21 | 252,75 | 242,76 | 244,14 | -1,05% | 135.401.335,00 |
| 28.11.2023 | 236,68 | 247,00 | 234,01 | 246,72 | 4,51% | 148.549.913,00 |
| 27.11.2023 | 236,89 | 238,33 | 232,10 | 236,08 | 0,27% | 112.031.763,00 |