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
|
|
|---|---|---|---|---|
| 11,02 | 6,80% | 173,15 | 01:59:59 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 159,00 | 158,36 | 170,8617 | 170,18 | 162,13 |
TSLA Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 151,25 | 170,88 | 138,8025 | 150,74 | 118.223.039 | 21,90 | 14,48% |
| 1 Monat | 177,45 | 179,57 | 138,8025 | 163,18 | 102.297.020 | -4,30 | -2,42% |
| 3 Monate | 188,39 | 205,60 | 138,8025 | 177,58 | 99.643.286 | -15,24 | -8,09% |
| 6 Monate | 215,88 | 265,0951 | 138,8025 | 206,75 | 109.000.618 | -42,73 | -19,79% |
| 1 Jahr | 159,82 | 299,29 | 138,8025 | 222,85 | 117.416.485 | 13,33 | 8,34% |
| 3 Jahre | 246,9012 | 414,2789 | 101,8246 | 217,24 | 78.570.302 | -73,75 | -29,87% |
| 5 Jahre | 16,985 | 414,2789 | 11,7877 | 203,86 | 56.267.932 | 156,17 | 919,43% |
TSLA 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 170,18 | 8,05 | 4,97% | 159,00 | 170,8617 | 158,36 | 120.409.698 |
| 25 Apr 2024 | 162,13 | 17,45 | 12,06% | 162,90 | 167,97 | 157,51 | 180.912.942 |
| 24 Apr 2024 | 144,68 | 2,63 | 1,85% | 143,33 | 147,26 | 141,11 | 120.748.811 |
| 23 Apr 2024 | 142,05 | -5,00 | -3,40% | 140,59 | 144,44 | 138,8025 | 106.936.252 |
| 20 Apr 2024 | 147,05 | -2,88 | -1,92% | 148,97 | 150,93 | 146,22 | 86.927.269 |
| 19 Apr 2024 | 149,93 | -5,52 | -3,55% | 151,25 | 152,20 | 148,70 | 95.589.923 |
| 18 Apr 2024 | 155,45 | -1,66 | -1,06% | 157,66 | 158,33 | 153,78 | 82.285.270 |
| 17 Apr 2024 | 157,11 | -4,37 | -2,71% | 156,84 | 158,19 | 153,76 | 80.556.732 |
| 16 Apr 2024 | 161,48 | -9,57 | -5,59% | 170,20 | 170,69 | 161,38 | 99.917.889 |
| 13 Apr 2024 | 171,05 | -3,55 | -2,03% | 172,34 | 173,8099 | 170,3644 | 64.573.653 |
| 12 Apr 2024 | 174,60 | 2,84 | 1,65% | 172,55 | 175,87 | 168,52 | 94.404.330 |
| 11 Apr 2024 | 171,76 | -5,12 | -2,89% | 173,04 | 174,93 | 170,01 | 80.531.330 |
| 10 Apr 2024 | 176,88 | 3,90 | 2,25% | 172,91 | 179,2059 | 171,92 | 103.007.937 |
| 09 Apr 2024 | 172,98 | 8,08 | 4,90% | 169,34 | 174,50 | 167,8055 | 104.290.139 |
| 06 Apr 2024 | 164,90 | -6,21 | -3,63% | 169,07 | 170,86 | 160,52 | 139.043.508 |
| 05 Apr 2024 | 171,11 | 2,73 | 1,62% | 170,07 | 177,19 | 168,02 | 122.942.021 |
| 04 Apr 2024 | 168,38 | 1,75 | 1,05% | 164,02 | 168,82 | 163,28 | 82.634.730 |
| 03 Apr 2024 | 166,63 | -8,59 | -4,90% | 164,77 | 167,69 | 163,43 | 102.971.231 |
| 02 Apr 2024 | 175,22 | -0,57 | -0,32% | 176,17 | 176,75 | 170,21 | 81.395.472 |
| 28 Mär 2024 | 175,79 | -4,04 | -2,25% | 177,45 | 179,57 | 175,30 | 77.485.332 |
| 27 Mär 2024 | 179,83 | 2,16 | 1,22% | 181,40 | 181,91 | 176,01 | 81.497.163 |
| 26 Mär 2024 | 177,67 | 5,04 | 2,92% | 178,58 | 184,25 | 177,38 | 113.029.945 |
