142,260€
-2,96%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 145,86 | 146,56 | 142,13 | 142,33 | -2,91% | 1.989,00 |
17.04.2024 | 148,14 | 149,82 | 144,62 | 146,60 | -0,92% | 8.911,00 |
16.04.2024 | 150,42 | 151,62 | 145,00 | 147,96 | -2,88% | 7.550,00 |
15.04.2024 | 159,86 | 160,86 | 152,14 | 152,34 | -5,88% | 4.056,00 |
12.04.2024 | 161,02 | 164,50 | 161,00 | 161,86 | -1,03% | 1.447,00 |
11.04.2024 | 158,98 | 163,74 | 157,66 | 163,54 | 2,03% | 2.446,00 |
10.04.2024 | 163,12 | 164,22 | 159,44 | 160,28 | -1,22% | 2.539,00 |
09.04.2024 | 159,50 | 164,64 | 158,22 | 162,26 | 1,97% | 4.714,00 |
08.04.2024 | 157,50 | 160,70 | 154,80 | 159,12 | 4,37% | 9.373,00 |
05.04.2024 | 158,20 | 159,34 | 148,92 | 152,46 | -3,45% | 3.897,00 |
04.04.2024 | 156,10 | 162,90 | 154,52 | 157,90 | 1,54% | 14.435,00 |
03.04.2024 | 153,76 | 155,58 | 151,46 | 155,50 | 0,84% | 9.673,00 |
02.04.2024 | 162,32 | 163,16 | 151,58 | 154,20 | -5,11% | 7.794,00 |
28.03.2024 | 167,94 | 167,94 | 162,50 | 162,50 | -2,06% | 2.693,00 |
27.03.2024 | 165,96 | 167,72 | 163,54 | 165,92 | 0,39% | 2.424,00 |
26.03.2024 | 161,18 | 169,90 | 159,64 | 165,28 | 3,74% | 6.714,00 |
25.03.2024 | 157,38 | 160,82 | 155,00 | 159,32 | 0,58% | 3.258,00 |
22.03.2024 | 159,74 | 160,20 | 152,76 | 158,40 | -0,25% | 6.548,00 |
21.03.2024 | 163,96 | 163,96 | 158,72 | 158,80 | -1,38% | 3.444,00 |
20.03.2024 | 157,34 | 161,12 | 157,34 | 161,02 | 2,12% | 5.790,00 |
19.03.2024 | 160,82 | 162,54 | 155,00 | 157,68 | -1,45% | 4.315,00 |
18.03.2024 | 150,34 | 160,54 | 150,12 | 160,00 | 6,02% | 10.256,00 |
15.03.2024 | 150,40 | 151,68 | 147,66 | 150,92 | 1,15% | 7.219,00 |
14.03.2024 | 155,30 | 155,44 | 147,48 | 149,20 | -3,47% | 11.366,00 |
13.03.2024 | 163,80 | 163,90 | 154,12 | 154,56 | -5,07% | 10.065,00 |
12.03.2024 | 164,86 | 165,88 | 158,70 | 162,82 | -0,07% | 4.019,00 |
11.03.2024 | 159,50 | 166,00 | 159,50 | 162,94 | 1,65% | 5.538,00 |
08.03.2024 | 163,84 | 166,60 | 160,00 | 160,30 | -2,14% | 5.158,00 |
07.03.2024 | 162,30 | 164,64 | 158,02 | 163,80 | 1,14% | 6.796,00 |
06.03.2024 | 167,94 | 169,28 | 159,88 | 161,96 | -3,02% | 11.883,00 |
05.03.2024 | 171,98 | 171,98 | 163,80 | 167,00 | -4,03% | 12.458,00 |
04.03.2024 | 186,12 | 187,18 | 172,02 | 174,02 | -6,94% | 8.464,00 |
01.03.2024 | 186,10 | 188,50 | 183,96 | 187,00 | 0,73% | 1.403,00 |
29.02.2024 | 186,04 | 188,58 | 183,94 | 185,64 | -1,01% | 2.037,00 |
28.02.2024 | 185,96 | 189,14 | 184,14 | 187,54 | 1,92% | 2.926,00 |
27.02.2024 | 184,00 | 188,88 | 182,90 | 184,00 | 0,16% | 3.488,00 |
26.02.2024 | 178,42 | 185,52 | 175,26 | 183,70 | 3,55% | 5.626,00 |
23.02.2024 | 181,96 | 181,96 | 177,40 | 177,40 | -2,91% | 5.407,00 |
22.02.2024 | 182,90 | 182,90 | 177,00 | 182,72 | 1,85% | 5.583,00 |
21.02.2024 | 179,36 | 182,50 | 177,00 | 179,40 | 0,22% | 4.425,00 |
20.02.2024 | 184,60 | 184,60 | 175,86 | 179,00 | -2,52% | 4.687,00 |
19.02.2024 | 184,26 | 185,26 | 182,88 | 183,62 | -1,19% | 2.361,00 |
16.02.2024 | 187,98 | 190,76 | 184,16 | 185,84 | -0,27% | 8.842,00 |
15.02.2024 | 177,02 | 186,34 | 176,30 | 186,34 | 6,66% | 4.080,00 |
14.02.2024 | 172,00 | 174,70 | 171,50 | 174,70 | 2,22% | 2.150,00 |
13.02.2024 | 174,48 | 175,10 | 170,00 | 170,90 | -2,12% | 3.064,00 |
12.02.2024 | 179,78 | 182,26 | 174,00 | 174,60 | -2,51% | 9.234,00 |
09.02.2024 | 177,40 | 179,88 | 176,06 | 179,10 | 1,58% | 5.323,00 |
08.02.2024 | 174,80 | 177,64 | 173,20 | 176,32 | 1,14% | 3.796,00 |
07.02.2024 | 172,98 | 176,40 | 170,00 | 174,34 | 1,57% | 3.615,00 |
06.02.2024 | 167,98 | 172,78 | 163,96 | 171,64 | 2,17% | 6.441,00 |
05.02.2024 | 173,68 | 173,68 | 162,90 | 168,00 | -3,34% | 11.886,00 |
02.02.2024 | 176,44 | 176,44 | 169,26 | 173,80 | 0,00% | 3.591,00 |
01.02.2024 | 176,66 | 177,20 | 170,30 | 173,80 | -0,01% | 3.426,00 |
31.01.2024 | 173,60 | 177,10 | 170,58 | 173,82 | -1,84% | 4.960,00 |
30.01.2024 | 178,30 | 180,98 | 176,30 | 177,08 | 0,79% | 13.138,00 |
29.01.2024 | 169,52 | 176,52 | 169,52 | 175,70 | 4,17% | 10.113,00 |
26.01.2024 | 169,72 | 171,56 | 167,98 | 168,66 | -0,14% | 13.388,00 |
25.01.2024 | 179,60 | 179,96 | 165,96 | 168,90 | -11,40% | 28.700,00 |
24.01.2024 | 195,24 | 195,84 | 190,00 | 190,64 | -0,98% | 4.962,00 |
23.01.2024 | 192,20 | 198,16 | 190,98 | 192,52 | 0,46% | 3.131,00 |
22.01.2024 | 196,82 | 199,14 | 190,00 | 191,64 | -0,92% | 4.500,00 |
19.01.2024 | 193,52 | 195,36 | 191,00 | 193,42 | -0,59% | 2.732,00 |
18.01.2024 | 195,30 | 201,85 | 192,24 | 194,56 | -1,38% | 2.870,00 |
17.01.2024 | 200,80 | 200,80 | 195,38 | 197,28 | -2,38% | 2.465,00 |
16.01.2024 | 199,10 | 205,40 | 195,08 | 202,10 | 0,17% | 5.814,00 |
15.01.2024 | 199,40 | 202,00 | 199,40 | 201,75 | 0,91% | 4.028,00 |
12.01.2024 | 204,55 | 204,95 | 198,00 | 199,94 | -3,20% | 6.380,00 |
11.01.2024 | 213,20 | 216,55 | 205,95 | 206,55 | -3,59% | 4.779,00 |
10.01.2024 | 214,60 | 217,00 | 211,70 | 214,25 | 0,02% | 2.750,00 |
09.01.2024 | 217,70 | 219,70 | 212,80 | 214,20 | -2,55% | 2.373,00 |
08.01.2024 | 216,40 | 219,90 | 214,55 | 219,80 | 1,48% | 1.367,00 |
05.01.2024 | 217,10 | 218,30 | 215,00 | 216,60 | -0,87% | 3.732,00 |
04.01.2024 | 217,75 | 220,75 | 217,60 | 218,50 | 0,07% | 1.165,00 |
03.01.2024 | 227,05 | 227,05 | 216,45 | 218,35 | -3,30% | 5.596,00 |
02.01.2024 | 225,05 | 229,10 | 222,90 | 225,80 | -2,04% | 3.092,00 |
29.12.2023 | 231,55 | 232,55 | 229,30 | 230,50 | 0,96% | 2.355,00 |
28.12.2023 | 236,30 | 238,30 | 228,30 | 228,30 | -2,77% | 7.279,00 |
27.12.2023 | 231,50 | 236,90 | 231,50 | 234,80 | 2,29% | 3.838,00 |
22.12.2023 | 230,35 | 233,45 | 229,25 | 229,55 | -0,15% | 3.454,00 |
21.12.2023 | 225,90 | 230,80 | 223,65 | 229,90 | 0,88% | 4.085,00 |
20.12.2023 | 235,95 | 236,50 | 226,35 | 227,90 | -2,25% | 3.111,00 |
19.12.2023 | 229,45 | 235,00 | 229,45 | 233,15 | 0,65% | 2.334,00 |
18.12.2023 | 231,50 | 236,30 | 230,00 | 231,65 | -0,39% | 7.207,00 |
15.12.2023 | 227,25 | 232,55 | 227,25 | 232,55 | 2,00% | 6.093,00 |
14.12.2023 | 220,15 | 230,00 | 219,10 | 228,00 | 4,06% | 10.504,00 |
13.12.2023 | 219,90 | 220,70 | 212,60 | 219,10 | -0,27% | 5.644,00 |
12.12.2023 | 222,10 | 223,55 | 216,50 | 219,70 | -1,08% | 3.646,00 |
11.12.2023 | 223,95 | 227,20 | 221,50 | 222,10 | -1,86% | 3.180,00 |
08.12.2023 | 225,45 | 227,00 | 223,90 | 226,30 | 1,28% | 5.026,00 |
07.12.2023 | 222,40 | 225,50 | 220,80 | 223,45 | 0,27% | 2.556,00 |
06.12.2023 | 222,50 | 227,35 | 222,50 | 222,85 | 0,70% | 3.975,00 |
05.12.2023 | 217,75 | 228,00 | 214,50 | 221,30 | 1,14% | 4.292,00 |
04.12.2023 | 219,90 | 220,55 | 216,20 | 218,80 | -0,11% | 4.275,00 |
01.12.2023 | 215,20 | 220,75 | 213,55 | 219,05 | -0,90% | 3.953,00 |
30.11.2023 | 223,30 | 225,75 | 218,90 | 221,05 | -0,58% | 3.917,00 |
29.11.2023 | 226,10 | 229,80 | 221,45 | 222,35 | -0,74% | 9.158,00 |
28.11.2023 | 215,10 | 224,00 | 214,05 | 224,00 | 3,66% | 3.769,00 |
27.11.2023 | 214,90 | 217,10 | 213,45 | 216,10 | 0,32% | 3.133,00 |
24.11.2023 | 214,30 | 217,85 | 212,40 | 215,40 | 0,23% | 1.620,00 |