Deutsche Märkte öffnen in 2 Stunden 6 Minuten

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,90+17,63 (+11,00%)
Börsenschluss: 04:00PM EST
178,97 +1,07 (+0,60%)
Nachbörse: 07:59PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 2023162,43180,68161,17177,90177,90305.632.100
26. Jan. 2023159,97161,42154,76160,27160,27234.815.100
25. Jan. 2023141,91146,41138,07144,43144,43192.734.300
24. Jan. 2023143,00146,50141,10143,89143,89158.699.100
23. Jan. 2023135,87145,38134,27143,75143,75203.119.200
20. Jan. 2023128,68133,51127,35133,42133,42138.429.900
19. Jan. 2023127,26129,99124,31127,17127,17170.291.900
18. Jan. 2023136,56136,68127,01128,78128,78195.680.300
17. Jan. 2023125,70131,70125,02131,49131,49186.477.000
13. Jan. 2023116,55122,63115,60122,40122,40180.439.300
12. Jan. 2023122,56124,13117,00123,56123,56169.400.900
11. Jan. 2023122,09125,95120,51123,22123,22183.810.800
10. Jan. 2023121,07122,76114,92118,85118,85167.642.500
09. Jan. 2023118,96123,52117,11119,77119,77190.284.000
06. Jan. 2023103,00114,39101,81113,06113,06220.575.900
05. Jan. 2023110,51111,75107,16110,34110,34157.986.300
04. Jan. 2023109,11114,59107,52113,64113,64180.389.000
03. Jan. 2023118,47118,80104,64108,10108,10231.402.800
30. Dez. 2022119,95124,48119,75123,18123,18157.304.500
29. Dez. 2022120,39123,57117,50121,82121,82221.923.300
28. Dez. 2022110,35116,27108,24112,71112,71221.070.500
27. Dez. 2022117,50119,67108,76109,10109,10208.643.400
23. Dez. 2022126,37128,62121,02123,15123,15166.989.700
22. Dez. 2022136,00136,63122,26125,35125,35210.090.300
21. Dez. 2022139,34141,26135,89137,57137,57145.417.400
20. Dez. 2022146,05148,47137,66137,80137,80159.563.300
19. Dez. 2022154,00155,25145,82149,87149,87139.390.600
16. Dez. 2022159,64160,99150,04150,23150,23139.032.200
15. Dez. 2022153,44160,93153,28157,67157,67122.334.500
14. Dez. 2022159,25161,62155,31156,80156,80140.682.300
13. Dez. 2022174,87175,05156,91160,95160,95175.862.700
12. Dez. 2022176,10177,37167,52167,82167,82109.794.500
09. Dez. 2022173,84182,50173,36179,05179,05104.872.300
08. Dez. 2022172,20175,20169,06173,44173,4497.624.500
07. Dez. 2022175,03179,38172,22174,04174,0484.213.300
06. Dez. 2022181,22183,65175,33179,82179,8292.150.800
05. Dez. 2022189,44191,27180,55182,45182,4593.122.700
02. Dez. 2022191,78196,25191,11194,86194,8673.645.900
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. 2022185,05185,19176,55180,19180,1976.048.900
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. 2022186,00196,52182,59195,97195,97114.403.600
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. 2022222,60223,80203,08207,47207,4798.622.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...