Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Tesla Inc | TSLA | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,35 | 0,16% | 220,60 | 01:58:48 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 221,15 | 215,34 | 222,2799 | 219,80 | 220,25 |
TSLA Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 247,79 | 255,7459 | 214,71 | 232,51 | 113.033.742 | -27,19 | -10,97% |
| 1 Monat | 201,05 | 271,00 | 200,85 | 243,45 | 141.506.330 | 19,55 | 9,72% |
| 3 Monate | 182,10 | 271,00 | 167,41 | 210,04 | 95.370.942 | 38,50 | 21,14% |
| 6 Monate | 185,47 | 271,00 | 138,8025 | 192,27 | 99.608.794 | 35,13 | 18,94% |
| 1 Jahr | 263,23 | 278,98 | 138,8025 | 218,05 | 107.946.960 | -42,63 | -16,19% |
| 3 Jahre | 216,7766 | 414,2789 | 101,8246 | 216,34 | 84.658.221 | 3,82 | 1,76% |
| 5 Jahre | 15,1129 | 414,2789 | 14,0526 | 205,82 | 60.632.038 | 205,49 | 1.359,68% |
TSLA 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jul 2024 | 219,80 | -0,45 | -0,20% | 221,15 | 222,2799 | 215,34 | 94.511.084 |
| 26 Jul 2024 | 220,25 | 4,26 | 1,97% | 216,81 | 226,00 | 216,231 | 100.496.042 |
| 25 Jul 2024 | 215,99 | -30,39 | -12,33% | 225,23 | 225,99 | 214,71 | 168.016.538 |
| 24 Jul 2024 | 246,38 | -5,13 | -2,04% | 253,53 | 255,7459 | 245,6788 | 108.605.531 |
| 23 Jul 2024 | 251,51 | 12,31 | 5,15% | 244,21 | 253,2099 | 243,782 | 100.856.289 |
| 20 Jul 2024 | 239,20 | -10,03 | -4,02% | 247,79 | 249,44 | 236,835 | 87.194.312 |
| 19 Jul 2024 | 249,23 | 0,73 | 0,29% | 251,09 | 257,14 | 247,20 | 110.709.569 |
| 18 Jul 2024 | 248,50 | -8,06 | -3,14% | 252,73 | 258,47 | 246,182 | 115.399.868 |
| 17 Jul 2024 | 256,56 | 3,92 | 1,55% | 255,26 | 258,6099 | 245,87 | 126.175.486 |
| 16 Jul 2024 | 252,64 | 4,41 | 1,78% | 255,97 | 265,555 | 251,775 | 146.945.222 |
| 13 Jul 2024 | 248,23 | 7,20 | 2,99% | 235,82 | 251,8383 | 233,0912 | 155.705.653 |
| 12 Jul 2024 | 241,03 | -22,23 | -8,44% | 263,29 | 271,00 | 239,65 | 220.785.452 |
| 11 Jul 2024 | 263,26 | 0,93 | 0,35% | 262,80 | 267,59 | 257,86 | 128.261.256 |
| 10 Jul 2024 | 262,33 | 9,39 | 3,71% | 251,02 | 265,61 | 250,30 | 160.331.224 |
| 09 Jul 2024 | 252,94 | 1,42 | 0,56% | 247,71 | 259,439 | 244,57 | 157.019.805 |
| 06 Jul 2024 | 251,52 | 5,13 | 2,08% | 249,81 | 252,36 | 242,4601 | 154.252.283 |
| 03 Jul 2024 | 246,39 | 15,13 | 6,54% | 234,56 | 248,35 | 234,25 | 166.563.611 |
| 03 Jul 2024 | 231,26 | 21,40 | 10,20% | 218,84 | 231,30 | 218,06 | 204.401.739 |
| 02 Jul 2024 | 209,86 | 12,44 | 6,30% | 201,05 | 213,23 | 200,85 | 135.394.064 |
| 29 Jun 2024 | 197,42 | 0,00 | 0,00% | 197,42 | 197,42 | 197,42 | 0 |
| 28 Jun 2024 | 197,42 | 1,05 | 0,53% | 195,24 | 198,705 | 194,1242 | 72.633.933 |
