160,110€
1,32%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 161,65 | 162,39 | 156,15 | 160,14 | 0,93% | 5.132,00 |
| 25.04.2024 | 150,51 | 159,18 | 147,90 | 158,67 | 4,70% | 4.982,00 |
| 24.04.2024 | 153,11 | 156,95 | 147,44 | 151,55 | 12,05% | 10.044,00 |
| 23.04.2024 | 132,67 | 137,41 | 132,23 | 135,25 | 1,50% | 1.278,00 |
| 22.04.2024 | 135,20 | 136,45 | 130,67 | 133,25 | -3,08% | 2.597,00 |
| 19.04.2024 | 138,70 | 141,04 | 136,92 | 137,48 | -2,44% | 2.547,00 |
| 18.04.2024 | 145,50 | 145,96 | 139,92 | 140,92 | -3,68% | 4.486,00 |
| 17.04.2024 | 148,32 | 149,88 | 145,00 | 146,30 | -0,97% | 1.094,00 |
| 16.04.2024 | 151,10 | 151,10 | 144,86 | 147,74 | -3,12% | 20.614,00 |
| 15.04.2024 | 160,22 | 160,80 | 152,50 | 152,50 | -5,08% | 3.424,00 |
| 12.04.2024 | 162,30 | 162,98 | 160,46 | 160,66 | -1,51% | 1.704,00 |
| 11.04.2024 | 159,66 | 163,12 | 158,94 | 163,12 | 2,33% | 4.705,00 |
| 10.04.2024 | 163,56 | 164,30 | 158,44 | 159,40 | -2,08% | 2.645,00 |
| 09.04.2024 | 159,44 | 164,50 | 158,56 | 162,78 | 1,79% | 4.360,00 |
| 08.04.2024 | 157,04 | 160,54 | 155,04 | 159,92 | 4,62% | 3.886,00 |
| 05.04.2024 | 158,88 | 159,00 | 148,46 | 152,86 | -3,25% | 4.746,00 |
| 04.04.2024 | 156,36 | 163,04 | 154,58 | 158,00 | 2,31% | 1.983,00 |
| 03.04.2024 | 154,24 | 155,54 | 151,70 | 154,44 | 0,16% | 4.516,00 |
| 02.04.2024 | 162,34 | 162,70 | 151,06 | 154,20 | -5,13% | 3.469,00 |
| 28.03.2024 | 166,52 | 167,38 | 162,54 | 162,54 | -0,84% | 2.662,00 |
| 27.03.2024 | 165,46 | 167,62 | 163,92 | 163,92 | -0,58% | 555,00 |
| 26.03.2024 | 160,88 | 169,38 | 160,88 | 164,88 | 3,63% | 5.075,00 |
| 25.03.2024 | 156,06 | 160,58 | 155,00 | 159,10 | 0,98% | 622,00 |
| 22.03.2024 | 160,06 | 160,06 | 153,46 | 157,56 | -2,79% | 1.404,00 |
| 21.03.2024 | 162,08 | 162,08 | 162,08 | 162,08 | 0,91% | - |
| 20.03.2024 | 158,44 | 160,62 | 158,30 | 160,62 | 1,99% | 1.212,00 |
| 19.03.2024 | 160,48 | 161,78 | 154,50 | 157,48 | -1,69% | 2.291,00 |
| 18.03.2024 | 153,00 | 160,48 | 153,00 | 160,18 | 6,59% | 5.946,00 |
| 15.03.2024 | 149,72 | 151,44 | 148,10 | 150,28 | 0,58% | 2.498,00 |
| 14.03.2024 | 154,28 | 154,44 | 147,86 | 149,42 | -3,11% | 4.615,00 |
| 13.03.2024 | 162,96 | 163,18 | 154,22 | 154,22 | -5,10% | 1.702,00 |
| 12.03.2024 | 164,40 | 165,90 | 158,16 | 162,50 | -0,22% | 2.774,00 |
| 11.03.2024 | 161,20 | 165,26 | 160,10 | 162,86 | 1,09% | 2.001,00 |
| 08.03.2024 | 162,82 | 166,20 | 159,86 | 161,10 | -1,60% | 2.081,00 |
| 07.03.2024 | 160,18 | 164,34 | 158,40 | 163,72 | 0,31% | 6.287,00 |
| 06.03.2024 | 167,50 | 169,04 | 160,00 | 163,22 | -1,89% | 2.677,00 |
| 05.03.2024 | 171,70 | 171,70 | 163,98 | 166,36 | -4,15% | 2.863,00 |
| 04.03.2024 | 186,02 | 186,44 | 172,28 | 173,56 | -7,43% | 7.984,00 |
| 01.03.2024 | 186,04 | 188,36 | 184,66 | 187,50 | 0,83% | 436,00 |
| 29.02.2024 | 186,00 | 188,48 | 184,40 | 185,96 | 0,10% | 1.511,00 |
| 28.02.2024 | 185,54 | 188,78 | 184,42 | 185,78 | 1,01% | 1.406,00 |
| 27.02.2024 | 183,52 | 188,88 | 183,12 | 183,92 | -0,02% | 1.617,00 |
| 26.02.2024 | 176,92 | 185,28 | 175,84 | 183,96 | 3,23% | 2.645,00 |
| 23.02.2024 | 180,74 | 181,20 | 177,92 | 178,20 | -2,47% | 1.825,00 |
| 22.02.2024 | 181,02 | 182,72 | 178,12 | 182,72 | 1,78% | 1.684,00 |
| 21.02.2024 | 178,02 | 183,30 | 177,44 | 179,52 | 0,21% | 3.147,00 |
| 20.02.2024 | 183,42 | 183,42 | 175,24 | 179,14 | -2,66% | 1.263,00 |
| 19.02.2024 | 185,50 | 185,50 | 183,48 | 184,04 | -0,88% | 585,00 |
| 16.02.2024 | 188,52 | 190,70 | 184,56 | 185,68 | 0,72% | 2.854,00 |
| 15.02.2024 | 177,54 | 184,46 | 176,86 | 184,36 | 5,10% | 1.330,00 |
| 14.02.2024 | 171,72 | 175,54 | 171,72 | 175,42 | 2,79% | 4.843,00 |
| 13.02.2024 | 174,02 | 174,72 | 170,42 | 170,66 | -2,37% | 2.266,00 |
| 12.02.2024 | 179,24 | 181,00 | 174,18 | 174,80 | -2,18% | 5.206,00 |
| 09.02.2024 | 176,52 | 179,68 | 176,18 | 178,70 | 1,58% | 1.077,00 |
| 08.02.2024 | 174,08 | 177,90 | 172,88 | 175,92 | 0,50% | 1.915,00 |
| 07.02.2024 | 173,10 | 176,30 | 169,84 | 175,04 | 1,38% | 1.829,00 |
| 06.02.2024 | 166,66 | 172,66 | 164,28 | 172,66 | 2,58% | 2.084,00 |
| 05.02.2024 | 172,82 | 173,48 | 163,56 | 168,32 | -3,38% | 7.032,00 |
| 02.02.2024 | 174,74 | 174,74 | 169,18 | 174,20 | 0,48% | 3.090,00 |
| 01.02.2024 | 174,60 | 177,00 | 170,34 | 173,36 | -0,43% | 6.449,00 |
| 31.01.2024 | 172,50 | 176,88 | 170,90 | 174,10 | -1,62% | 1.949,00 |
| 30.01.2024 | 179,30 | 180,86 | 176,70 | 176,96 | 0,47% | 3.789,00 |
| 29.01.2024 | 170,10 | 176,58 | 170,10 | 176,14 | 4,50% | 3.262,00 |
| 26.01.2024 | 169,50 | 170,72 | 168,00 | 168,56 | -0,09% | 4.283,00 |
| 25.01.2024 | 179,00 | 179,98 | 166,82 | 168,72 | -11,67% | 13.552,00 |
| 24.01.2024 | 195,02 | 195,70 | 190,36 | 191,02 | -0,62% | 1.994,00 |
| 23.01.2024 | 191,02 | 197,22 | 191,02 | 192,22 | 0,06% | 2.735,00 |
| 22.01.2024 | 196,12 | 197,86 | 189,70 | 192,10 | -0,90% | 3.725,00 |
| 19.01.2024 | 194,70 | 194,86 | 191,58 | 193,84 | -0,55% | 4.387,00 |
| 18.01.2024 | 198,00 | 201,20 | 192,54 | 194,92 | -1,36% | 2.163,00 |
| 17.01.2024 | 200,00 | 200,00 | 195,50 | 197,60 | -2,27% | 3.604,00 |
| 16.01.2024 | 199,00 | 205,10 | 196,16 | 202,20 | 0,30% | 2.454,00 |
| 15.01.2024 | 200,30 | 201,85 | 200,30 | 201,60 | 0,90% | 605,00 |
| 12.01.2024 | 203,75 | 204,90 | 198,82 | 199,80 | -3,43% | 9.869,00 |
| 11.01.2024 | 213,30 | 215,05 | 206,60 | 206,90 | -3,43% | 7.544,00 |
| 10.01.2024 | 214,10 | 215,65 | 211,40 | 214,25 | -0,28% | 1.361,00 |
| 09.01.2024 | 219,40 | 219,40 | 213,45 | 214,85 | -2,34% | 1.678,00 |
| 08.01.2024 | 216,25 | 220,00 | 215,00 | 220,00 | 1,43% | 758,00 |
| 05.01.2024 | 218,15 | 218,90 | 215,00 | 216,90 | -0,73% | 1.179,00 |
| 04.01.2024 | 218,15 | 221,15 | 217,60 | 218,50 | -0,07% | 941,00 |
| 03.01.2024 | 226,35 | 226,85 | 217,20 | 218,65 | -3,57% | 1.945,00 |
| 02.01.2024 | 225,90 | 228,75 | 223,70 | 226,75 | -1,56% | 3.668,00 |
| 29.12.2023 | 230,55 | 231,45 | 229,80 | 230,35 | -2,79% | 801,00 |
| 28.12.2023 | 236,95 | 236,95 | 236,95 | 236,95 | 0,81% | - |
| 27.12.2023 | 232,00 | 236,95 | 232,00 | 235,05 | 2,37% | 2.555,00 |
| 22.12.2023 | 231,70 | 233,60 | 229,60 | 229,60 | -0,78% | 553,00 |
| 21.12.2023 | 227,50 | 231,40 | 226,50 | 231,40 | 2,16% | 3.153,00 |
| 20.12.2023 | 235,10 | 236,70 | 226,50 | 226,50 | -2,94% | 1.770,00 |
| 19.12.2023 | 229,55 | 235,10 | 229,55 | 233,35 | 0,95% | 3.264,00 |
| 18.12.2023 | 231,50 | 236,55 | 231,10 | 231,15 | -0,71% | 8.703,00 |
| 15.12.2023 | 227,90 | 232,80 | 227,90 | 232,80 | 2,11% | 3.950,00 |
| 14.12.2023 | 220,05 | 230,20 | 219,85 | 228,00 | 4,01% | 13.573,00 |
| 13.12.2023 | 219,35 | 219,65 | 211,70 | 219,20 | 0,09% | 1.949,00 |
| 12.12.2023 | 222,15 | 222,95 | 216,75 | 219,00 | -1,44% | 2.202,00 |
| 11.12.2023 | 224,60 | 227,00 | 221,75 | 222,20 | -1,77% | 2.664,00 |
| 08.12.2023 | 224,50 | 227,00 | 223,90 | 226,20 | 0,76% | 10.667,00 |
| 07.12.2023 | 222,85 | 225,20 | 220,05 | 224,50 | -0,16% | 4.253,00 |
| 06.12.2023 | 223,80 | 227,55 | 223,35 | 224,85 | 1,58% | 1.378,00 |
| 05.12.2023 | 216,40 | 227,25 | 215,00 | 221,35 | 1,10% | 1.872,00 |
| 04.12.2023 | 219,25 | 219,70 | 218,10 | 218,95 | 0,02% | 579,00 |