Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.014,97-69,63 (-6,42%)
Börsenschluss: 04:00PM EST
1.008,00 -6,97 (-0,69%)
Nachbörse: 08:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20211.084,791.090,581.000,211.014,971.014,9730.516.306
02. Dez. 20211.099,061.113,001.056,651.084,601.084,6024.371.600
01. Dez. 20211.160,701.172,841.090,761.095,001.095,0022.816.800
30. Nov. 20211.144,371.168,001.118,001.144,761.144,7627.092.000
29. Nov. 20211.100,991.142,671.100,191.136,991.136,9919.464.500
26. Nov. 20211.099,471.108,781.081,001.081,921.081,9211.680.900
24. Nov. 20211.080,391.132,771.062,001.116,001.116,0022.560.200
23. Nov. 20211.167,511.180,501.062,701.109,031.109,0336.171.700
22. Nov. 20211.162,331.201,951.132,431.156,871.156,8733.072.500
19. Nov. 20211.098,871.138,721.092,701.137,061.137,0621.642.300
18. Nov. 20211.106,551.112,001.075,021.096,381.096,3820.898.900
17. Nov. 20211.063,511.119,641.055,501.089,011.089,0131.445.400
16. Nov. 20211.003,311.057,201.002,181.054,731.054,7326.542.400
15. Nov. 20211.017,631.031,98978,601.013,391.013,3934.775.600
12. Nov. 20211.047,501.054,501.019,201.033,421.033,4225.182.300
11. Nov. 20211.102,771.104,971.054,681.063,511.063,5122.396.600
10. Nov. 20211.010,411.078,10987,311.067,951.067,9542.802.700
09. Nov. 20211.173,601.174,501.011,521.023,501.023,5059.105.800
08. Nov. 20211.149,791.197,001.133,001.162,941.162,9433.445.700
05. Nov. 20211.228,001.239,871.208,001.222,091.222,0921.579.900
04. Nov. 20211.234,411.243,491.217,001.229,911.229,9125.397.400
03. Nov. 20211.177,331.215,391.152,621.213,861.213,8634.628.500
02. Nov. 20211.159,361.208,591.146,001.172,001.172,0042.737.800
01. Nov. 20211.145,001.209,751.118,661.208,591.208,5956.048.700
29. Okt. 20211.081,861.115,211.073,211.114,001.114,0029.918.400
28. Okt. 20211.068,311.081,001.054,201.077,041.077,0427.213.200
27. Okt. 20211.039,661.070,881.030,781.037,861.037,8638.526.500
26. Okt. 20211.024,691.094,941.001,441.018,431.018,4362.415.000
25. Okt. 2021950,531.045,02944,201.024,861.024,8662.852.100
22. Okt. 2021895,50910,00890,96909,68909,6822.880.800
21. Okt. 2021856,00900,00855,50894,00894,0031.481.500
20. Okt. 2021865,35869,49857,38865,80865,8014.032.100
19. Okt. 2021877,53877,95862,51864,27864,2717.381.100
18. Okt. 2021851,79875,26851,47870,11870,1124.207.200
15. Okt. 2021823,74843,21822,35843,03843,0318.818.000
14. Okt. 2021815,49820,25813,35818,32818,3212.247.200
13. Okt. 2021810,47815,41805,78811,08811,0814.120.100
12. Okt. 2021800,93812,32796,57805,72805,7222.020.000
11. Okt. 2021787,65801,24785,50791,94791,9414.200.300
08. Okt. 2021796,21796,38780,91785,49785,4916.711.100
07. Okt. 2021785,46805,00783,38793,61793,6119.195.800
06. Okt. 2021776,20786,66773,22782,75782,7514.632.800
05. Okt. 2021784,80797,31774,20780,59780,5918.432.600
04. Okt. 2021796,50806,97776,12781,53781,5330.483.300
01. Okt. 2021778,40780,78763,59775,22775,2217.031.400
30. Sept. 2021781,00789,13775,00775,48775,4817.956.000
29. Sept. 2021779,80793,50770,68781,31781,3120.942.900
28. Sept. 2021787,20795,64766,18777,56777,5625.381.400
27. Sept. 2021773,12799,00769,31791,36791,3628.070.700
24. Sept. 2021745,89774,80744,56774,39774,3921.373.000
23. Sept. 2021755,00758,20747,92753,64753,6411.947.500
22. Sept. 2021743,53753,67739,12751,94751,9415.126.300
21. Sept. 2021734,79744,74730,44739,38739,3816.330.700
20. Sept. 2021734,56742,00718,62730,17730,1724.757.700
17. Sept. 2021757,15761,04750,00759,49759,4928.204.200
16. Sept. 2021752,83758,91747,61756,99756,9913.923.400
15. Sept. 2021745,00756,86738,36755,83755,8315.357.700
14. Sept. 2021742,57754,47736,40744,49744,4918.524.900
13. Sept. 2021740,21744,78708,85743,00743,0022.952.500
10. Sept. 2021759,60762,61734,52736,27736,2715.114.300
09. Sept. 2021753,41762,10751,63754,86754,8614.077.700
08. Sept. 2021761,58764,45740,77753,87753,8718.793.000
07. Sept. 2021740,00760,20739,26752,92752,9220.039.800
03. Sept. 2021732,25734,00724,20733,57733,5715.246.100
02. Sept. 2021734,50740,97730,54732,39732,3912.777.300
01. Sept. 2021734,08741,99731,27734,09734,0913.204.300
31. Aug. 2021733,00740,39726,44735,72735,7220.855.400
30. Aug. 2021714,72731,00712,73730,91730,9118.604.200
27. Aug. 2021705,00715,00702,10711,92711,9213.762.100
26. Aug. 2021708,31715,40697,62701,16701,1613.214.300
25. Aug. 2021707,03716,97704,00711,20711,2012.645.600
24. Aug. 2021710,68715,22702,64708,49708,4913.083.100
23. Aug. 2021685,44712,13680,75706,30706,3020.264.900
20. Aug. 2021682,85692,13673,70680,26680,2614.781.800
19. Aug. 2021678,21686,55667,59673,47673,4714.313.500
18. Aug. 2021669,75695,77669,35688,99688,9920.349.400
17. Aug. 2021672,66674,58648,84665,71665,7123.721.300
16. Aug. 2021705,07709,50676,40686,17686,1722.677.400
13. Aug. 2021723,71729,90714,34717,17717,1716.698.900
12. Aug. 2021706,34722,80699,40722,25722,2517.459.100
11. Aug. 2021712,71715,18704,21707,82707,829.800.600
10. Aug. 2021713,99716,59701,88709,99709,9913.432.300
09. Aug. 2021710,17719,03705,13713,76713,7614.715.300
06. Aug. 2021711,90716,33697,63699,10699,1015.576.200
05. Aug. 2021716,00720,95711,41714,63714,6312.919.600
04. Aug. 2021711,00724,90708,93710,92710,9217.002.600
03. Aug. 2021719,00722,65701,01709,74709,7421.620.300
02. Aug. 2021700,00726,94698,40709,67709,6733.615.800
30. Juli 2021671,76697,53669,00687,20687,2029.600.500
29. Juli 2021649,79683,69648,80677,35677,3530.394.600
28. Juli 2021647,00654,97639,40646,98646,9816.006.600
27. Juli 2021663,40666,50627,24644,78644,7832.813.300
26. Juli 2021650,97668,20647,11657,62657,6225.336.600
23. Juli 2021646,36648,80637,30643,38643,3814.604.900
22. Juli 2021656,44662,17644,60649,26649,2615.105.700
21. Juli 2021659,61664,86650,29655,29655,2913.953.300
20. Juli 2021651,99662,39640,50660,50660,5015.487.100
19. Juli 2021629,89647,20621,29646,22646,2221.297.100
16. Juli 2021654,68656,70642,20644,22644,2216.371.000
15. Juli 2021658,39666,14637,88650,60650,6020.209.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...