404,375€
-3,94%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 413,60 | 428,60 | 394,05 | 404,35 | -4,11% | 285.168,00 |
| 19.12.2024 | 429,50 | 439,20 | 419,00 | 421,70 | -8,54% | 266.784,00 |
| 18.12.2024 | 450,00 | 461,10 | 438,25 | 461,10 | 2,49% | 176.487,00 |
| 17.12.2024 | 449,50 | 460,75 | 441,60 | 449,90 | 3,62% | 265.072,00 |
| 16.12.2024 | 418,00 | 437,00 | 416,15 | 434,20 | 6,50% | 136.959,00 |
| 13.12.2024 | 400,00 | 411,00 | 396,55 | 407,70 | 0,83% | 106.203,00 |
| 12.12.2024 | 407,50 | 409,90 | 397,30 | 404,35 | 2,65% | 148.993,00 |
| 11.12.2024 | 385,35 | 394,65 | 383,60 | 393,90 | 2,97% | 121.430,00 |
| 10.12.2024 | 370,55 | 388,00 | 370,50 | 382,55 | 5,98% | 107.764,00 |
| 09.12.2024 | 377,50 | 382,45 | 357,45 | 360,95 | 1,48% | 146.921,00 |
| 06.12.2024 | 352,00 | 357,70 | 351,00 | 355,70 | 1,43% | 61.621,00 |
| 05.12.2024 | 338,55 | 355,65 | 337,35 | 350,70 | 4,75% | 97.663,00 |
| 04.12.2024 | 335,55 | 338,50 | 332,55 | 334,80 | 0,09% | 50.668,00 |
| 03.12.2024 | 336,60 | 338,00 | 331,25 | 334,50 | -0,73% | 59.910,00 |
| 02.12.2024 | 332,90 | 342,00 | 330,80 | 336,95 | 4,81% | 105.872,00 |
| 29.11.2024 | 318,00 | 324,20 | 317,65 | 321,50 | 1,16% | 42.384,00 |
| 28.11.2024 | 317,05 | 318,50 | 317,00 | 317,80 | 0,99% | 20.757,00 |
| 27.11.2024 | 324,00 | 324,50 | 309,85 | 314,70 | -3,85% | 80.012,00 |
| 26.11.2024 | 323,00 | 330,75 | 319,05 | 327,30 | -3,02% | 111.836,00 |
| 25.11.2024 | 343,25 | 345,05 | 330,90 | 337,50 | -0,47% | 146.550,00 |
| 22.11.2024 | 324,80 | 342,55 | 324,45 | 339,10 | 4,50% | 113.828,00 |
| 21.11.2024 | 323,40 | 330,50 | 318,75 | 324,50 | 1,58% | 85.502,00 |
| 20.11.2024 | 327,00 | 328,65 | 318,20 | 319,45 | -1,71% | 79.079,00 |
| 19.11.2024 | 321,80 | 328,00 | 314,60 | 325,00 | 0,42% | 139.547,00 |
| 18.11.2024 | 318,35 | 330,80 | 317,40 | 323,65 | 5,41% | 260.939,00 |
| 15.11.2024 | 288,50 | 307,05 | 286,15 | 307,05 | 1,64% | 228.754,00 |
| 14.11.2024 | 311,20 | 316,80 | 299,20 | 302,10 | -2,86% | 88.046,00 |
| 13.11.2024 | 307,65 | 324,50 | 304,55 | 311,00 | -2,89% | 178.131,00 |
| 12.11.2024 | 339,50 | 340,15 | 306,55 | 320,25 | -2,97% | 354.497,00 |
| 11.11.2024 | 315,00 | 335,65 | 308,55 | 330,05 | 11,96% | 410.528,00 |
| 08.11.2024 | 277,45 | 297,15 | 272,80 | 294,80 | 6,64% | 108.622,00 |
| 07.11.2024 | 265,00 | 276,45 | 264,25 | 276,45 | 4,44% | 179.919,00 |
| 06.11.2024 | 262,50 | 270,55 | 254,45 | 264,70 | 14,24% | 462.736,00 |
| 05.11.2024 | 225,35 | 232,65 | 224,90 | 231,70 | 2,75% | 37.041,00 |
| 04.11.2024 | 227,80 | 228,40 | 219,40 | 225,50 | -1,61% | 71.997,00 |
| 01.11.2024 | 230,20 | 233,40 | 229,20 | 229,20 | -1,61% | 38.314,00 |
| 31.10.2024 | 235,25 | 238,70 | 231,10 | 232,95 | -3,22% | 53.962,00 |
| 30.10.2024 | 240,70 | 242,55 | 236,40 | 240,70 | 1,35% | 46.375,00 |
| 29.10.2024 | 241,65 | 245,40 | 237,50 | 237,50 | -4,75% | 79.976,00 |
| 28.10.2024 | 249,45 | 252,80 | 245,95 | 249,35 | 0,56% | 110.246,00 |
| 25.10.2024 | 236,55 | 248,60 | 233,80 | 247,95 | 5,29% | 194.576,00 |
| 24.10.2024 | 221,60 | 235,50 | 217,90 | 235,50 | 18,07% | 241.991,00 |
| 23.10.2024 | 201,20 | 202,70 | 199,20 | 199,46 | -0,23% | 24.948,00 |
| 22.10.2024 | 201,15 | 201,60 | 199,48 | 199,92 | -0,71% | 22.079,00 |
| 21.10.2024 | 202,05 | 203,00 | 198,88 | 201,35 | -1,30% | 29.480,00 |
| 18.10.2024 | 203,50 | 204,65 | 201,90 | 204,00 | 0,54% | 84.207,00 |
| 17.10.2024 | 204,45 | 205,85 | 201,50 | 202,90 | 0,57% | 48.290,00 |
| 16.10.2024 | 202,05 | 204,35 | 201,05 | 201,75 | -0,10% | 48.758,00 |
| 15.10.2024 | 200,95 | 205,40 | 198,26 | 201,95 | 0,37% | 76.588,00 |
| 14.10.2024 | 201,50 | 203,25 | 196,18 | 201,20 | 0,10% | 153.595,00 |
| 11.10.2024 | 213,50 | 213,60 | 196,10 | 201,00 | -8,14% | 303.600,00 |
| 10.10.2024 | 222,20 | 223,45 | 212,50 | 218,80 | -1,77% | 125.267,00 |
| 09.10.2024 | 221,90 | 225,85 | 218,85 | 222,75 | 0,07% | 79.509,00 |
| 08.10.2024 | 219,10 | 224,00 | 218,70 | 222,60 | -0,04% | 50.690,00 |
| 07.10.2024 | 229,50 | 229,80 | 221,40 | 222,70 | -0,96% | 72.943,00 |
| 04.10.2024 | 219,50 | 228,70 | 219,50 | 224,85 | 1,35% | 96.456,00 |
| 03.10.2024 | 223,90 | 226,25 | 220,55 | 221,85 | -1,81% | 74.023,00 |
| 02.10.2024 | 230,95 | 235,00 | 218,90 | 225,95 | -0,90% | 118.978,00 |
| 01.10.2024 | 235,20 | 238,00 | 224,60 | 228,00 | -1,83% | 72.892,00 |
| 30.09.2024 | 233,90 | 237,00 | 230,40 | 232,25 | 0,93% | 68.501,00 |
| 27.09.2024 | 226,65 | 232,00 | 226,65 | 230,10 | 1,21% | 57.139,00 |
| 26.09.2024 | 233,15 | 235,80 | 225,50 | 227,35 | -0,57% | 77.537,00 |
| 25.09.2024 | 225,70 | 229,20 | 223,95 | 228,65 | 0,86% | 46.353,00 |
| 24.09.2024 | 226,45 | 230,70 | 223,60 | 226,70 | 1,68% | 85.472,00 |
| 23.09.2024 | 215,65 | 224,00 | 215,25 | 222,95 | 3,72% | 59.905,00 |
| 20.09.2024 | 218,30 | 218,75 | 211,80 | 214,95 | -1,20% | 45.500,00 |
| 19.09.2024 | 208,60 | 217,55 | 207,95 | 217,55 | 6,02% | 92.391,00 |
| 18.09.2024 | 205,30 | 207,95 | 204,00 | 205,20 | -1,51% | 24.919,00 |
| 17.09.2024 | 203,55 | 210,80 | 203,55 | 208,35 | 0,92% | 41.561,00 |
| 16.09.2024 | 206,30 | 208,40 | 200,90 | 206,45 | -0,84% | 32.557,00 |
| 13.09.2024 | 206,85 | 209,60 | 204,05 | 208,20 | 0,68% | 43.984,00 |
| 12.09.2024 | 207,60 | 209,70 | 203,00 | 206,80 | 3,32% | 60.644,00 |
| 11.09.2024 | 203,50 | 205,45 | 197,00 | 200,15 | -1,40% | 66.580,00 |
| 10.09.2024 | 195,30 | 205,05 | 195,14 | 203,00 | 3,68% | 38.833,00 |
| 09.09.2024 | 192,98 | 198,98 | 192,98 | 195,80 | -0,13% | 66.262,00 |
| 06.09.2024 | 205,70 | 211,30 | 195,20 | 196,06 | -4,52% | 62.055,00 |
| 05.09.2024 | 198,60 | 211,85 | 198,30 | 205,35 | 3,60% | 96.470,00 |
| 04.09.2024 | 188,00 | 199,60 | 187,84 | 198,22 | 1,77% | 42.935,00 |
| 03.09.2024 | 193,96 | 198,70 | 192,84 | 194,78 | 1,45% | 49.463,00 |
| 02.09.2024 | 193,12 | 193,12 | 191,36 | 192,00 | 1,07% | 17.572,00 |
| 30.08.2024 | 188,00 | 190,28 | 187,18 | 189,96 | -0,02% | 37.747,00 |
| 29.08.2024 | 183,56 | 193,76 | 183,56 | 190,00 | 3,00% | 39.680,00 |
| 28.08.2024 | 186,80 | 190,48 | 183,82 | 184,46 | -1,48% | 29.902,00 |
| 27.08.2024 | 190,02 | 193,34 | 185,54 | 187,24 | -1,85% | 27.317,00 |
| 26.08.2024 | 197,02 | 197,50 | 189,62 | 190,76 | -2,26% | 29.713,00 |
| 23.08.2024 | 191,90 | 197,80 | 191,24 | 195,18 | -0,57% | 32.265,00 |
| 22.08.2024 | 199,96 | 202,65 | 195,90 | 196,30 | -0,97% | 32.010,00 |
| 21.08.2024 | 198,10 | 202,00 | 196,84 | 198,22 | -0,79% | 32.730,00 |
| 20.08.2024 | 201,05 | 205,50 | 197,70 | 199,80 | 0,49% | 56.631,00 |
| 19.08.2024 | 195,14 | 200,80 | 192,22 | 198,82 | 1,67% | 49.162,00 |
| 16.08.2024 | 195,72 | 199,80 | 191,72 | 195,56 | 0,62% | 73.162,00 |
| 15.08.2024 | 183,80 | 196,56 | 182,36 | 194,36 | 5,95% | 103.564,00 |
| 14.08.2024 | 187,82 | 191,00 | 181,14 | 183,44 | -1,76% | 51.361,00 |
| 13.08.2024 | 180,86 | 188,40 | 179,88 | 186,72 | 4,36% | 39.738,00 |
| 12.08.2024 | 183,10 | 185,28 | 178,36 | 178,92 | -1,16% | 31.574,00 |
| 09.08.2024 | 182,32 | 185,76 | 178,72 | 181,02 | -0,60% | 33.419,00 |
| 08.08.2024 | 176,80 | 182,62 | 173,90 | 182,12 | -0,01% | 40.673,00 |
| 07.08.2024 | 182,50 | 186,20 | 180,46 | 182,14 | 1,31% | 36.260,00 |
| 06.08.2024 | 189,18 | 189,46 | 176,64 | 179,78 | -2,11% | 101.035,00 |
| 05.08.2024 | 172,10 | 185,60 | 166,18 | 183,66 | -4,46% | 265.500,00 |