Deutsche Märkte öffnen in 5 Stunden 24 Minuten

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
194,86+0,16 (+0,08%)
Börsenschluss: 04:00PM EST
194,24 -0,62 (-0,32%)
Nachbörse: 08:00PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022191,78196,25191,11194,86194,8673.533.400
01. Dez. 2022197,08198,92191,80194,70194,7080.046.200
30. Nov. 2022182,43194,76180,63194,70194,70109.186.400
29. Nov. 2022184,99186,38178,75180,83180,8383.357.100
28. Nov. 2022179,96188,50179,00182,92182,9292.905.200
25. Nov. 2022185,06185,20180,63182,86182,8650.672.700
23. Nov. 2022173,57183,62172,50183,20183,20109.536.700
22. Nov. 2022168,63170,92166,19169,91169,9178.452.300
21. Nov. 2022175,85176,77167,54167,87167,8792.882.700
18. Nov. 2022185,05185,19176,55180,19180,1975.904.900
17. Nov. 2022183,96186,16180,90183,17183,1764.336.000
16. Nov. 2022191,51192,57185,66186,92186,9266.567.600
15. Nov. 2022195,88200,82192,06194,42194,4291.293.800
14. Nov. 2022192,77195,73186,34190,95190,9592.226.600
11. Nov. 2022186,00196,52182,59195,97195,97114.229.200
10. Nov. 2022189,90191,00180,03190,72190,72132.703.000
09. Nov. 2022190,78195,89177,12177,59177,59127.062.700
08. Nov. 2022194,02195,20186,75191,30191,30128.803.400
07. Nov. 2022208,65208,90196,66197,08197,0893.916.500
04. Nov. 2022222,60223,80203,08207,47207,4798.453.100
03. Nov. 2022211,36221,20210,14215,31215,3156.538.800
02. Nov. 2022226,04227,87214,82214,98214,9863.070.300
01. Nov. 2022234,05237,40227,28227,82227,8262.688.800
31. Okt. 2022226,19229,85221,94227,54227,5461.554.300
28. Okt. 2022225,40228,86216,35228,52228,5269.152.400
27. Okt. 2022229,77233,81222,85225,09225,0961.638.800
26. Okt. 2022219,40230,60218,20224,64224,6485.012.500
25. Okt. 2022210,10224,35210,00222,42222,4296.507.900
24. Okt. 2022205,82213,50198,59211,25211,25100.446.800
21. Okt. 2022206,42214,66203,80214,44214,4475.713.800
20. Okt. 2022208,28215,55202,00207,28207,28117.798.100
19. Okt. 2022219,80222,93217,78222,04222,0466.571.500
18. Okt. 2022229,50229,82217,25220,19220,1975.891.900
17. Okt. 2022210,04221,86209,45219,35219,3579.428.800
14. Okt. 2022224,01226,26204,16204,99204,9994.124.500
13. Okt. 2022208,30222,99206,22221,72221,7291.483.000
12. Okt. 2022215,33219,30211,51217,24217,2466.860.700
11. Okt. 2022220,95225,75215,00216,50216,5077.013.200
10. Okt. 2022223,93226,99218,36222,96222,9667.925.000
07. Okt. 2022233,94234,57222,02223,07223,0783.916.800
06. Okt. 2022239,44244,58235,35238,13238,1369.298.400
05. Okt. 2022245,01246,67233,27240,81240,8186.982.700
04. Okt. 2022250,52257,50242,01249,44249,44109.578.500
03. Okt. 2022254,50255,16241,01242,40242,4098.363.500
30. Sept. 2022266,15275,57262,47265,25265,2567.726.600
29. Sept. 2022282,76283,65265,78268,21268,2177.620.600
28. Sept. 2022283,08289,00277,57287,81287,8154.664.800
27. Sept. 2022283,84288,67277,51282,94282,9461.925.200
26. Sept. 2022271,83284,09270,31276,01276,0158.076.900
23. Sept. 2022283,09284,50272,82275,33275,3363.748.400
22. Sept. 2022299,86301,29285,82288,59288,5970.545.400
21. Sept. 2022308,29313,80300,63300,80300,8062.555.700
20. Sept. 2022306,91313,33305,58308,73308,7361.642.800
19. Sept. 2022300,09309,84297,80309,07309,0760.231.200
16. Sept. 2022299,61303,71295,60303,35303,3587.087.800
15. Sept. 2022301,83309,12300,72303,75303,7564.795.500
14. Sept. 2022292,24306,00291,64302,61302,6172.628.700
13. Sept. 2022292,90297,40290,40292,13292,1368.229.600
12. Sept. 2022300,72305,49300,40304,42304,4248.674.600
09. Sept. 2022291,67299,85291,25299,68299,6854.338.100
08. Sept. 2022281,30289,50279,76289,26289,2653.713.100
07. Sept. 2022273,10283,84272,27283,70283,7050.028.900
06. Sept. 2022272,68275,99265,74274,42274,4255.860.000
02. Sept. 2022281,07282,35269,08270,21270,2150.890.100
01. Sept. 2022272,58277,58266,15277,16277,1654.287.000
31. Aug. 2022280,62281,25271,81275,61275,6152.107.300
30. Aug. 2022287,87288,48272,65277,70277,7050.541.800
29. Aug. 2022282,83287,74280,70284,82284,8241.864.700
26. Aug. 2022297,43302,00287,47288,09288,0957.163.900
25. Aug. 2022302,36302,96291,60296,07296,0753.230.000
25. Aug. 20223:1 Aktiensplit
24. Aug. 2022297,56303,65296,50297,10297,1057.259.800
23. Aug. 2022291,45298,83287,92296,45296,4563.984.900
22. Aug. 2022291,91292,40286,30289,91289,9155.843.200
19. Aug. 2022299,00300,36292,50296,67296,6761.395.300
18. Aug. 2022306,00306,50301,85302,87302,8747.500.500
17. Aug. 2022303,40309,66300,03304,00304,0068.766.000
16. Aug. 2022311,67314,67302,88306,56306,5688.136.400
15. Aug. 2022301,79313,13301,23309,32309,3289.359.200
12. Aug. 2022289,42300,16285,03300,03300,0379.657.200
11. Aug. 2022296,51298,24285,83286,63286,6370.155.000
10. Aug. 2022297,07297,51283,37294,36294,3694.918.800
09. Aug. 2022290,29292,40279,35283,33283,3386.244.600
08. Aug. 2022295,00305,20289,09290,42290,4298.994.000
05. Aug. 2022302,67304,61285,54288,17288,17113.172.900
04. Aug. 2022311,00313,61305,00308,63308,6372.256.200
03. Aug. 2022305,00309,55301,15307,40307,4080.091.000
02. Aug. 2022294,00307,83292,67300,59300,5995.577.600
01. Aug. 2022301,28311,88295,00297,28297,28117.042.900
29. Juli 2022280,70298,32279,10297,15297,1595.313.000
28. Juli 2022280,07283,30272,80280,90280,9084.723.000
27. Juli 2022263,81275,93261,79274,82274,8288.110.000
26. Juli 2022266,51267,31256,26258,86258,8666.820.800
25. Juli 2022272,22274,15267,40268,43268,4364.073.400
22. Juli 2022276,22280,79270,71272,24272,24103.472.700
21. Juli 2022255,11273,27254,87271,71271,71142.032.300
20. Juli 2022246,78250,66243,48247,50247,5088.864.200
19. Juli 2022245,00247,14236,98245,53245,5380.890.200
18. Juli 2022244,94250,52239,60240,55240,5582.537.500
15. Juli 2022240,00243,62236,89240,07240,0769.683.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...