Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
759,63+51,90 (+7,33%)
Börsenschluss: 04:00PM EDT
765,17 +5,54 (+0,73%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 2022723,25759,80720,53759,63759,6329.630.300
26. Mai 2022661,42718,67653,66707,73707,7335.334.400
25. Mai 2022623,85669,32623,01658,80658,8030.713.100
24. Mai 2022653,53653,92620,57628,16628,1629.697.500
23. Mai 2022655,02679,96638,06674,90674,9029.634.500
20. Mai 2022713,99721,58633,00663,90663,9048.190.600
19. Mai 2022707,00734,00694,11709,42709,4230.098.900
18. Mai 2022744,52760,50700,81709,81709,8129.270.600
17. Mai 2022747,36764,48728,85761,61761,6126.745.400
16. Mai 2022767,16769,76719,09724,37724,3728.699.500
13. Mai 2022773,48787,35751,57769,59769,5930.651.800
12. Mai 2022701,00759,66680,00728,00728,0046.771.000
11. Mai 2022795,00809,77727,20734,00734,0032.408.200
10. Mai 2022819,31825,36774,25800,04800,0428.133.900
09. Mai 2022836,45845,63781,15787,11787,1130.270.100
06. Mai 2022887,00888,00843,11865,65865,6524.264.100
05. Mai 2022939,02945,60857,70873,28873,2830.839.700
04. Mai 2022903,94955,50885,28952,62952,6227.214.600
03. Mai 2022903,18924,08888,59909,25909,2521.236.500
02. Mai 2022860,77906,36848,03902,94902,9425.260.500
29. Apr. 2022902,25934,40870,00870,76870,7629.313.400
28. Apr. 2022899,98900,00821,70877,51877,5141.649.500
27. Apr. 2022898,58918,00877,36881,51881,5125.652.100
26. Apr. 2022995,431.000,00875,00876,42876,4245.377.900
25. Apr. 2022978,971.008,62975,30998,02998,0222.780.400
22. Apr. 20221.014,911.034,85994,001.005,051.005,0523.232.200
21. Apr. 20221.074,731.092,22996,421.008,781.008,7835.138.800
20. Apr. 20221.030,001.034,00975,25977,20977,2023.570.400
19. Apr. 20221.005,061.034,94995,331.028,151.028,1516.615.900
18. Apr. 2022989,031.014,92973,411.004,291.004,2917.238.400
14. Apr. 2022999,291.012,71982,19985,00985,0019.474.100
13. Apr. 2022981,081.026,24973,101.022,371.022,3718.373.700
12. Apr. 2022997,641.021,19976,60986,95986,9521.992.000
11. Apr. 2022980,401.008,47974,64975,93975,9319.785.700
08. Apr. 20221.043,211.048,441.022,441.025,491.025,4918.337.900
07. Apr. 20221.052,391.076,591.021,541.057,261.057,2626.482.400
06. Apr. 20221.073,471.079,001.027,701.045,761.045,7629.782.800
05. Apr. 20221.136,301.152,871.087,301.091,261.091,2626.691.700
04. Apr. 20221.089,381.149,911.072,531.145,451.145,4527.345.300
01. Apr. 20221.081,151.094,751.066,641.084,591.084,5918.087.700
31. März 20221.094,571.103,141.076,641.077,601.077,6016.330.900
30. März 20221.091,171.113,951.084,001.093,991.093,9919.955.000
29. März 20221.107,991.114,771.073,111.099,571.099,5724.538.300
28. März 20221.065,101.097,881.053,601.091,841.091,8434.168.700
25. März 20221.008,001.021,80997,321.010,641.010,6420.677.200
24. März 20221.009,731.024,49988,801.013,921.013,9222.973.600
23. März 2022979,941.040,70976,40999,11999,1140.225.400
22. März 2022930,00997,86921,75993,98993,9835.289.500
21. März 2022914,98942,85907,09921,16921,1627.327.200
18. März 2022874,49907,85867,39905,39905,3933.471.400
17. März 2022830,99875,00825,72871,60871,6022.194.300
16. März 2022809,00842,00802,26840,23840,2328.009.600
15. März 2022775,27805,57756,57801,89801,8922.280.400
14. März 2022780,61800,70756,04766,37766,3723.717.400
11. März 2022840,20843,80793,77795,35795,3522.345.700
10. März 2022851,45854,45810,36838,30838,3019.549.500
09. März 2022839,48860,56832,01858,97858,9719.728.000
08. März 2022795,53849,99782,17824,40824,4026.799.700
07. März 2022856,30866,14804,57804,58804,5824.164.700
04. März 2022849,10855,65825,16838,29838,2922.333.200
03. März 2022878,77886,44832,60839,29839,2920.541.200
02. März 2022872,13886,48844,27879,89879,8924.881.100
01. März 2022869,68889,88853,78864,37864,3724.922.300
28. Feb. 2022815,01876,86814,71870,43870,4333.002.300
25. Feb. 2022809,23819,50782,40809,87809,8725.355.900
24. Feb. 2022700,39802,48700,00800,77800,7745.107.400
23. Feb. 2022830,43835,30760,56764,04764,0431.752.300
22. Feb. 2022834,13856,73801,10821,53821,5327.762.700
18. Feb. 2022886,00886,87837,61856,98856,9822.833.900
17. Feb. 2022913,26918,50874,10876,35876,3518.392.800
16. Feb. 2022914,05926,43901,21923,39923,3917.098.100
15. Feb. 2022900,00923,00893,38922,43922,4319.095.400
14. Feb. 2022861,57898,88853,15875,76875,7622.585.500
11. Feb. 2022909,63915,96850,70860,00860,0026.548.600
10. Feb. 2022908,37943,81896,70904,55904,5522.042.300
09. Feb. 2022935,00946,27920,00932,00932,0017.419.800
08. Feb. 2022905,53926,29894,80922,00922,0016.909.700
07. Feb. 2022923,79947,77902,71907,34907,3420.331.500
04. Feb. 2022897,22936,50881,17923,32923,3224.541.800
03. Feb. 2022882,00937,00880,52891,14891,1426.285.200
02. Feb. 2022928,18931,50889,41905,66905,6622.264.300
01. Feb. 2022935,21943,70905,00931,25931,2524.379.400
31. Jan. 2022872,71937,99862,05936,72936,7234.812.000
28. Jan. 2022831,56857,50792,01846,35846,3544.929.700
27. Jan. 2022933,36935,39829,00829,10829,1049.036.500
26. Jan. 2022952,43987,69906,00937,41937,4134.955.800
25. Jan. 2022914,20951,26903,21918,40918,4028.865.300
24. Jan. 2022904,76933,51851,47930,00930,0050.521.900
21. Jan. 2022996,341.004,55940,50943,90943,9034.472.000
20. Jan. 20221.009,731.041,66994,00996,27996,2723.496.200
19. Jan. 20221.041,711.054,67995,00995,65995,6525.147.500
18. Jan. 20221.026,611.070,791.016,061.030,511.030,5122.247.800
14. Jan. 20221.019,881.052,001.013,381.049,611.049,6124.308.100
13. Jan. 20221.109,071.115,601.026,541.031,561.031,5632.403.300
12. Jan. 20221.078,851.114,841.072,591.106,221.106,2227.913.000
11. Jan. 20221.053,671.075,851.038,821.064,401.064,4022.021.100
10. Jan. 20221.000,001.059,10980,001.058,121.058,1230.605.000
07. Jan. 20221.080,371.080,931.010,001.026,961.026,9628.054.900
06. Jan. 20221.077,001.088,001.020,501.064,701.064,7030.112.200
05. Jan. 20221.146,651.170,341.081,011.088,121.088,1226.706.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...