Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,25-2,96 (-1,10%)
Börsenschluss: 04:00PM EDT
266,06 +0,81 (+0,31%)
Nachbörse: 07:59PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022266,15275,57262,47265,25265,2567.517.800
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. 2022283,09284,50272,82275,33275,3363.615.400
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. 2022299,61303,71295,60303,35303,3586.949.500
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. 2022281,07282,35269,08270,21270,2150.752.200
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
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
14. Juli 2022234,90238,65229,33238,31238,3178.557.400
13. Juli 2022225,50242,06225,03237,04237,0497.954.500
12. Juli 2022236,85239,77228,37233,07233,0787.930.900
11. Juli 2022252,10253,06233,63234,34234,3499.241.200
08. Juli 2022242,33254,98241,16250,76250,76101.854.200
07. Juli 2022233,92245,36232,21244,54244,5481.930.600
06. Juli 2022230,78234,56227,19231,73231,7371.853.600
05. Juli 2022223,00233,15216,17233,07233,0784.581.100
01. Juli 2022227,00230,23222,12227,26227,2674.460.300
30. Juni 2022224,51229,46218,86224,47224,4794.600.500
29. Juni 2022230,50231,17222,27228,49228,4982.897.200
28. Juni 2022244,48249,97232,34232,66232,6690.391.200
27. Juni 2022249,37252,07242,57244,92244,9289.178.300
24. Juni 2022237,47246,07236,09245,71245,7195.770.800
23. Juni 2022237,91239,32228,64235,07235,07104.202.600
22. Juni 2022234,50246,83233,83236,09236,09101.107.500
21. Juni 2022224,60243,58224,33237,04237,04122.793.000
17. Juni 2022213,43220,97213,20216,76216,7692.641.800
16. Juni 2022222,74225,17208,69213,10213,10107.390.700
15. Juni 2022220,92235,66218,15233,00233,00119.131.800
14. Juni 2022218,29226,33211,74220,89220,8997.988.700
13. Juni 2022223,17226,63214,68215,74215,74102.767.400
10. Juni 2022235,16239,50227,91232,23232,2397.536.600
09. Juni 2022249,34255,55239,33239,71239,7196.491.400
08. Juni 2022240,09249,96239,18241,87241,8776.210.500
07. Juni 2022234,00240,00230,09238,89238,8972.808.500
06. Juni 2022244,35244,87234,35238,28238,2884.204.600
03. Juni 2022243,23247,80233,42234,52234,52112.393.800
02. Juni 2022244,16264,21242,07258,33258,3393.473.100
01. Juni 2022251,72257,33243,64246,79246,7977.247.900
31. Mai 2022257,95259,60244,74252,75252,75101.914.500
27. Mai 2022241,08253,27240,18253,21253,2189.295.000
26. Mai 2022220,47239,56217,89235,91235,91106.003.200
25. Mai 2022207,95223,11207,67219,60219,6092.139.300
24. Mai 2022217,84217,97206,86209,39209,3989.092.500
23. Mai 2022218,34226,65212,69224,97224,9788.903.500
20. Mai 2022238,00240,53211,00221,30221,30144.973.200
19. Mai 2022235,67244,67231,37236,47236,4790.296.700
18. Mai 2022248,17253,50233,60236,60236,6087.811.800
17. Mai 2022249,12254,83242,95253,87253,8780.236.200
16. Mai 2022255,72256,59239,70241,46241,4686.098.500
13. Mai 2022257,83262,45250,52256,53256,5392.150.700
12. Mai 2022233,67253,22226,67242,67242,67140.313.000
11. Mai 2022265,00269,92242,40244,67244,6797.224.600
10. Mai 2022273,10275,12258,08266,68266,6884.401.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...