140,380€
-0,71%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 138,66 | 141,38 | 136,90 | 140,60 | -0,55% | 122.239,00 |
| 18.04.2024 | 146,00 | 146,06 | 139,66 | 141,38 | -3,23% | 93.905,00 |
| 17.04.2024 | 148,10 | 150,06 | 144,62 | 146,10 | -1,80% | 58.300,00 |
| 16.04.2024 | 150,78 | 151,14 | 144,72 | 148,78 | -4,90% | 171.280,00 |
| 15.04.2024 | 160,58 | 161,40 | 154,70 | 156,44 | -3,65% | 69.973,00 |
| 12.04.2024 | 162,76 | 163,40 | 161,26 | 162,36 | 1,53% | 38.418,00 |
| 11.04.2024 | 160,38 | 162,00 | 157,40 | 159,92 | -0,21% | 47.701,00 |
| 10.04.2024 | 163,30 | 164,30 | 158,90 | 160,26 | -0,61% | 57.686,00 |
| 09.04.2024 | 159,10 | 164,64 | 158,00 | 161,24 | 0,91% | 57.821,00 |
| 08.04.2024 | 157,00 | 160,72 | 154,70 | 159,78 | 5,30% | 97.590,00 |
| 05.04.2024 | 158,80 | 159,22 | 148,98 | 151,74 | -4,35% | 82.295,00 |
| 04.04.2024 | 156,26 | 158,64 | 154,60 | 158,64 | 2,19% | 76.952,00 |
| 03.04.2024 | 154,40 | 155,60 | 151,36 | 155,24 | 0,90% | 76.856,00 |
| 02.04.2024 | 162,88 | 162,88 | 150,56 | 153,86 | -6,42% | 141.706,00 |
| 28.03.2024 | 167,22 | 167,68 | 162,58 | 164,42 | -1,70% | 74.062,00 |
| 27.03.2024 | 165,60 | 167,96 | 162,78 | 167,26 | 0,07% | 77.158,00 |
| 26.03.2024 | 162,72 | 169,90 | 162,32 | 167,14 | 4,92% | 143.646,00 |
| 25.03.2024 | 156,36 | 161,72 | 155,00 | 159,30 | 1,62% | 95.741,00 |
| 22.03.2024 | 159,84 | 159,84 | 152,98 | 156,76 | -2,26% | 113.692,00 |
| 21.03.2024 | 162,96 | 163,48 | 159,78 | 160,38 | 1,22% | 65.229,00 |
| 20.03.2024 | 159,02 | 160,68 | 157,50 | 158,44 | 0,14% | 62.072,00 |
| 19.03.2024 | 160,54 | 161,90 | 154,46 | 158,22 | -0,58% | 85.696,00 |
| 18.03.2024 | 153,46 | 160,36 | 152,54 | 159,14 | 7,11% | 150.581,00 |
| 15.03.2024 | 150,22 | 151,64 | 148,00 | 148,58 | -0,81% | 122.344,00 |
| 14.03.2024 | 153,98 | 156,52 | 148,76 | 149,80 | -4,28% | 194.647,00 |
| 13.03.2024 | 162,92 | 163,00 | 155,84 | 156,50 | -3,96% | 161.099,00 |
| 12.03.2024 | 164,22 | 164,84 | 158,08 | 162,96 | -0,46% | 94.608,00 |
| 11.03.2024 | 161,44 | 167,46 | 159,98 | 163,72 | 2,07% | 90.849,00 |
| 08.03.2024 | 164,36 | 167,38 | 159,82 | 160,40 | -0,77% | 64.059,00 |
| 07.03.2024 | 160,12 | 164,78 | 158,06 | 161,64 | -0,09% | 96.467,00 |
| 06.03.2024 | 168,00 | 169,04 | 159,70 | 161,78 | -1,65% | 121.266,00 |
| 05.03.2024 | 171,00 | 171,00 | 163,54 | 164,50 | -6,11% | 163.684,00 |
| 04.03.2024 | 186,00 | 187,02 | 175,14 | 175,20 | -5,43% | 96.839,00 |
| 01.03.2024 | 186,68 | 187,18 | 183,56 | 185,26 | 0,41% | 32.891,00 |
| 29.02.2024 | 186,58 | 189,20 | 184,50 | 184,50 | -1,93% | 75.913,00 |
| 28.02.2024 | 185,74 | 189,32 | 183,32 | 188,14 | 0,99% | 48.766,00 |
| 27.02.2024 | 183,58 | 189,52 | 183,50 | 186,30 | 1,17% | 67.321,00 |
| 26.02.2024 | 176,96 | 184,40 | 175,38 | 184,14 | 2,45% | 97.182,00 |
| 23.02.2024 | 181,00 | 182,00 | 178,86 | 179,74 | -0,08% | 43.331,00 |
| 22.02.2024 | 181,54 | 182,50 | 177,00 | 179,88 | 0,11% | 73.783,00 |
| 21.02.2024 | 178,30 | 184,30 | 177,32 | 179,68 | 1,23% | 54.264,00 |
| 20.02.2024 | 183,50 | 183,90 | 176,78 | 177,50 | -3,45% | 85.211,00 |
| 19.02.2024 | 185,02 | 185,02 | 183,34 | 183,84 | -1,71% | 21.841,00 |
| 16.02.2024 | 188,60 | 190,84 | 183,20 | 187,04 | 3,85% | 94.489,00 |
| 15.02.2024 | 177,18 | 181,58 | 175,42 | 180,10 | 4,15% | 58.930,00 |
| 14.02.2024 | 172,98 | 174,40 | 171,16 | 172,92 | 0,39% | 51.318,00 |
| 13.02.2024 | 175,02 | 175,42 | 170,08 | 172,24 | -3,08% | 57.773,00 |
| 12.02.2024 | 179,22 | 181,38 | 176,82 | 177,72 | 0,34% | 71.100,00 |
| 09.02.2024 | 176,10 | 180,00 | 175,92 | 177,12 | -0,29% | 48.632,00 |
| 08.02.2024 | 174,78 | 177,64 | 172,70 | 177,64 | 2,26% | 39.497,00 |
| 07.02.2024 | 172,90 | 176,92 | 169,68 | 173,72 | 1,70% | 93.225,00 |
| 06.02.2024 | 167,04 | 172,86 | 163,74 | 170,82 | 2,88% | 101.395,00 |
| 05.02.2024 | 173,28 | 173,60 | 163,26 | 166,04 | -2,26% | 73.497,00 |
| 02.02.2024 | 174,48 | 174,98 | 168,92 | 169,88 | -0,69% | 85.614,00 |
| 01.02.2024 | 175,40 | 177,24 | 170,02 | 171,06 | -2,36% | 76.117,00 |
| 31.01.2024 | 172,40 | 176,20 | 170,82 | 175,20 | -1,63% | 97.936,00 |
| 30.01.2024 | 179,00 | 181,10 | 177,28 | 178,10 | 1,44% | 136.738,00 |
| 29.01.2024 | 171,48 | 176,68 | 170,08 | 175,58 | 3,22% | 102.189,00 |
| 26.01.2024 | 170,00 | 171,42 | 168,04 | 170,10 | -0,77% | 223.836,00 |
| 25.01.2024 | 179,82 | 179,98 | 170,76 | 171,42 | -11,38% | 215.554,00 |
| 24.01.2024 | 194,52 | 195,98 | 191,34 | 193,44 | 0,23% | 41.502,00 |
| 23.01.2024 | 191,42 | 198,46 | 190,94 | 193,00 | 0,43% | 56.473,00 |
| 22.01.2024 | 195,92 | 199,94 | 191,72 | 192,18 | 0,02% | 73.149,00 |
| 19.01.2024 | 194,80 | 196,00 | 191,04 | 192,14 | -1,70% | 86.720,00 |
| 18.01.2024 | 197,90 | 201,35 | 194,00 | 195,46 | -0,46% | 74.191,00 |
| 17.01.2024 | 198,36 | 199,98 | 195,64 | 196,36 | -3,56% | 66.577,00 |
| 16.01.2024 | 197,74 | 205,25 | 195,10 | 203,60 | 1,02% | 89.861,00 |
| 15.01.2024 | 201,05 | 202,30 | 200,65 | 201,55 | 0,10% | 41.826,00 |
| 12.01.2024 | 203,75 | 205,25 | 200,25 | 201,35 | -2,64% | 111.881,00 |
| 11.01.2024 | 214,60 | 215,30 | 206,00 | 206,80 | -2,66% | 85.701,00 |
| 10.01.2024 | 215,00 | 216,10 | 211,45 | 212,45 | -1,16% | 42.829,00 |
| 09.01.2024 | 219,30 | 219,50 | 212,25 | 214,95 | -1,13% | 44.205,00 |
| 08.01.2024 | 215,65 | 218,10 | 214,80 | 217,40 | -0,11% | 57.461,00 |
| 05.01.2024 | 217,10 | 218,50 | 214,95 | 217,65 | -1,34% | 54.443,00 |
| 04.01.2024 | 218,60 | 221,25 | 217,00 | 220,60 | 0,64% | 87.100,00 |
| 03.01.2024 | 226,75 | 226,80 | 216,90 | 219,20 | -4,07% | 62.270,00 |
| 02.01.2024 | 227,55 | 229,25 | 223,20 | 228,50 | -0,80% | 124.883,00 |
| 29.12.2023 | 231,15 | 232,20 | 229,75 | 230,35 | -1,20% | 32.855,00 |
| 28.12.2023 | 236,40 | 238,90 | 233,15 | 233,15 | -1,23% | 60.313,00 |
| 27.12.2023 | 232,35 | 237,05 | 232,25 | 236,05 | 1,83% | 59.970,00 |
| 22.12.2023 | 231,25 | 233,90 | 230,20 | 231,80 | 0,56% | 63.959,00 |
| 21.12.2023 | 228,75 | 230,85 | 226,55 | 230,50 | -1,60% | 86.200,00 |
| 20.12.2023 | 235,00 | 236,85 | 232,50 | 234,25 | -0,06% | 61.834,00 |
| 19.12.2023 | 231,15 | 235,25 | 230,45 | 234,40 | 0,11% | 64.642,00 |
| 18.12.2023 | 232,75 | 236,75 | 231,20 | 234,15 | 1,65% | 86.475,00 |
| 15.12.2023 | 228,50 | 231,90 | 227,60 | 230,35 | 1,79% | 133.206,00 |
| 14.12.2023 | 220,15 | 227,70 | 218,95 | 226,30 | 6,37% | 135.382,00 |
| 13.12.2023 | 219,25 | 219,50 | 211,40 | 212,75 | -2,43% | 91.404,00 |
| 12.12.2023 | 223,10 | 223,50 | 217,30 | 218,05 | -1,74% | 43.270,00 |
| 11.12.2023 | 225,35 | 227,70 | 221,90 | 221,90 | -2,23% | 59.160,00 |
| 08.12.2023 | 224,30 | 227,70 | 221,00 | 226,95 | 0,91% | 129.293,00 |
| 07.12.2023 | 223,20 | 226,15 | 219,90 | 224,90 | -0,55% | 64.271,00 |
| 06.12.2023 | 222,95 | 228,00 | 222,80 | 226,15 | -0,20% | 78.855,00 |
| 05.12.2023 | 216,25 | 228,10 | 214,65 | 226,60 | 3,94% | 83.253,00 |
| 04.12.2023 | 218,70 | 220,70 | 215,90 | 218,00 | 0,11% | 60.640,00 |
| 01.12.2023 | 216,70 | 219,40 | 213,40 | 217,75 | -0,98% | 117.655,00 |
| 30.11.2023 | 224,00 | 225,90 | 219,40 | 219,90 | -2,03% | 63.736,00 |
| 29.11.2023 | 225,70 | 230,00 | 224,00 | 224,45 | 2,21% | 116.654,00 |
| 28.11.2023 | 215,40 | 220,00 | 213,35 | 219,60 | 2,33% | 81.160,00 |
| 27.11.2023 | 214,05 | 217,20 | 212,50 | 214,60 | -1,51% | 60.779,00 |