Tesla, Inc. TSLA
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$354,81+1,97 (+0,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $354,81 | +0,56 % | $352,11 | $355,22 | $345,88 | 39,16M |
| 2026-09-29 | $352,84 | -1,29 % | $358,40 | $358,74 | $351,67 | 32,49M |
| 2026-09-28 | $357,45 | -3,94 % | $368,06 | $369,43 | $356,80 | 39,45M |
| 2026-09-25 | $372,11 | -1,54 % | $384,62 | $386,83 | $367,67 | 46,00M |
| 2026-09-24 | $377,94 | -0,57 % | $377,35 | $383,33 | $375,70 | 26,17M |
| 2026-09-23 | $380,12 | +0,32 % | $380,10 | $386,70 | $377,58 | 33,52M |
| 2026-09-22 | $378,90 | +0,96 % | $379,07 | $380,42 | $372,88 | 28,23M |
| 2026-09-21 | $375,30 | +3,03 % | $371,64 | $378,36 | $371,07 | 36,60M |
| 2026-09-18 | $364,27 | -0,53 % | $369,00 | $370,90 | $360,75 | 51,92M |
| 2026-09-17 | $366,20 | +2,27 % | $367,48 | $374,12 | $363,22 | 38,92M |
| 2026-09-16 | $358,08 | +0,42 % | $357,93 | $365,10 | $354,89 | 32,18M |
| 2026-09-15 | $356,58 | -0,67 % | $358,75 | $362,39 | $354,05 | 30,32M |
| 2026-09-14 | $358,97 | -1,77 % | $359,78 | $367,73 | $357,04 | 32,48M |
| 2026-09-11 | $365,44 | +0,52 % | $364,20 | $368,66 | $361,60 | 30,15M |
| 2026-09-10 | $363,56 | -1,16 % | $360,60 | $369,21 | $357,68 | 29,67M |
| 2026-09-09 | $367,81 | -0,10 % | $368,25 | $375,44 | $366,00 | 32,56M |
| 2026-09-08 | $368,16 | +3,98 % | $357,10 | $370,00 | $355,75 | 51,08M |
| 2026-09-04 | $354,08 | -5,92 % | $362,07 | $364,69 | $351,32 | 65,02M |
| 2026-09-03 | $376,37 | +5,42 % | $365,82 | $384,04 | $365,82 | 63,60M |
| 2026-09-02 | $357,01 | +0,26 % | $360,41 | $360,62 | $349,92 | 33,95M |
| 2026-09-01 | $356,09 | -3,22 % | $360,90 | $362,70 | $352,96 | 36,19M |
| 2026-08-31 | $367,95 | +5,51 % | $347,21 | $368,92 | $347,15 | 61,73M |
| 2026-08-28 | $348,75 | -1,71 % | $357,10 | $358,80 | $345,20 | 32,97M |
| 2026-08-27 | $354,81 | +2,60 % | $346,16 | $355,74 | $345,45 | 30,14M |
| 2026-08-26 | $345,82 | -1,26 % | $345,27 | $351,93 | $342,53 | 28,57M |
| 2026-08-25 | $350,25 | +0,37 % | $349,58 | $357,00 | $349,20 | 29,82M |
| 2026-08-24 | $348,95 | -3,83 % | $361,41 | $363,24 | $348,26 | 39,19M |
| 2026-08-21 | $362,86 | +5,14 % | $349,88 | $366,50 | $346,90 | 59,22M |
| 2026-08-20 | $345,13 | -1,71 % | $346,20 | $347,50 | $338,96 | 30,77M |
| 2026-08-19 | $351,12 | +4,23 % | $338,89 | $351,62 | $335,70 | 36,74M |
| 2026-08-18 | $336,87 | -0,72 % | $333,22 | $340,53 | $331,12 | 27,99M |
| 2026-08-17 | $339,30 | -0,87 % | $340,69 | $345,45 | $337,48 | 26,04M |
| 2026-08-14 | $342,27 | +0,68 % | $342,33 | $351,26 | $335,33 | 45,44M |
| 2026-08-13 | $339,96 | +3,80 % | $327,20 | $341,64 | $325,24 | 34,71M |
| 2026-08-12 | $327,51 | -1,59 % | $335,00 | $335,50 | $323,64 | 28,70M |
| 2026-08-11 | $332,81 | +0,58 % | $332,80 | $336,20 | $329,53 | 23,35M |
| 2026-08-10 | $330,88 | +0,70 % | $326,60 | $332,05 | $326,15 | 25,00M |
| 2026-08-07 | $328,58 | +2,83 % | $322,34 | $333,73 | $321,25 | 39,49M |
| 2026-08-06 | $319,53 | -0,63 % | $317,05 | $323,00 | $315,52 | 26,03M |
| 2026-08-05 | $321,55 | -1,77 % | $323,42 | $327,14 | $320,28 | 27,82M |
| 2026-08-04 | $327,35 | +1,64 % | $324,00 | $329,57 | $320,79 | 33,32M |
| 2026-08-03 | $322,08 | +3,49 % | $310,96 | $324,65 | $310,43 | 38,28M |
| 2026-07-31 | $311,21 | +0,76 % | $309,69 | $315,50 | $301,97 | 36,63M |
| 2026-07-30 | $308,85 | +3,53 % | $302,70 | $310,87 | $301,33 | 38,01M |
| 2026-07-29 | $298,32 | -2,97 % | $307,14 | $309,06 | $297,38 | 39,48M |
| 2026-07-28 | $307,44 | -0,58 % | $305,93 | $311,16 | $300,69 | 39,80M |
| 2026-07-27 | $309,22 | -1,22 % | $313,24 | $317,00 | $304,28 | 44,92M |
| 2026-07-24 | $313,03 | -2,08 % | $320,72 | $322,96 | $306,51 | 62,76M |
| 2026-07-23 | $319,69 | -14,52 % | $341,00 | $342,11 | $315,74 | 115,61M |
| 2026-07-22 | $374,01 | -1,30 % | $375,53 | $380,17 | $372,90 | 30,65M |
| 2026-07-21 | $378,93 | +2,53 % | $371,17 | $384,07 | $369,98 | 32,74M |
| 2026-07-20 | $369,57 | -2,96 % | $386,05 | $386,61 | $369,43 | 33,90M |
| 2026-07-17 | $380,84 | -2,61 % | $381,78 | $385,69 | $377,22 | 31,39M |
| 2026-07-16 | $391,06 | -0,86 % | $392,35 | $395,31 | $385,32 | 29,27M |
| 2026-07-15 | $394,46 | -0,43 % | $399,40 | $406,59 | $390,66 | 31,55M |
| 2026-07-14 | $396,18 | +0,36 % | $399,05 | $402,22 | $394,76 | 23,39M |
| 2026-07-13 | $394,76 | -3,19 % | $404,61 | $405,57 | $391,37 | 32,81M |
| 2026-07-10 | $407,76 | +0,30 % | $410,49 | $413,16 | $402,81 | 33,41M |
| 2026-07-09 | $406,55 | +3,17 % | $393,99 | $407,86 | $390,86 | 37,84M |
| 2026-07-08 | $394,06 | -2,19 % | $399,38 | $399,63 | $390,51 | 33,84M |
| 2026-07-07 | $402,90 | -4,02 % | $416,96 | $419,56 | $401,88 | 38,15M |
| 2026-07-06 | $419,77 | +6,69 % | $397,50 | $420,00 | $390,50 | 54,73M |
| 2026-07-02 | $393,45 | -7,49 % | $428,01 | $432,35 | $389,30 | 73,72M |
| 2026-07-01 | $425,30 | +1,12 % | $421,46 | $432,86 | $418,09 | 40,13M |
| 2026-06-30 | $420,60 | +2,13 % | $406,00 | $424,54 | $406,00 | 43,39M |
| 2026-06-29 | $411,84 | +8,46 % | $381,79 | $413,27 | $379,30 | 57,65M |
| 2026-06-26 | $379,71 | +1,22 % | $370,15 | $387,80 | $368,60 | 53,43M |
| 2026-06-25 | $375,12 | -0,11 % | $375,27 | $379,12 | $371,22 | 30,14M |
| 2026-06-24 | $375,53 | -1,59 % | $380,08 | $384,58 | $373,05 | 37,08M |
| 2026-06-23 | $381,61 | -5,79 % | $392,61 | $392,87 | $379,06 | 50,42M |
| 2026-06-22 | $405,05 | +1,14 % | $394,85 | $414,75 | $394,40 | 47,82M |
| 2026-06-18 | $400,49 | +1,04 % | $398,10 | $402,52 | $384,70 | 58,38M |
| 2026-06-17 | $396,38 | -2,05 % | $401,53 | $405,94 | $393,76 | 43,53M |
| 2026-06-16 | $404,66 | -1,58 % | $404,11 | $412,42 | $400,54 | 40,26M |
| 2026-06-15 | $411,15 | +1,16 % | $412,37 | $416,00 | $407,10 | 45,62M |
| 2026-06-12 | $406,43 | +1,82 % | $399,49 | $406,68 | $386,76 | 63,51M |
| 2026-06-11 | $399,15 | +4,60 % | $388,28 | $399,54 | $380,66 | 45,32M |
| 2026-06-10 | $381,59 | -3,80 % | $391,54 | $397,09 | $380,15 | 49,70M |
| 2026-06-09 | $396,68 | -3,00 % | $411,03 | $418,50 | $384,24 | 59,94M |
| 2026-06-08 | $408,95 | +4,59 % | $396,33 | $412,94 | $394,72 | 50,33M |
| 2026-06-05 | $391,00 | -6,56 % | $420,50 | $424,68 | $388,59 | 63,42M |
| 2026-06-04 | $418,45 | -1,24 % | $419,84 | $426,35 | $417,16 | 35,32M |
| 2026-06-03 | $423,70 | -0,01 % | $418,70 | $433,60 | $416,00 | 44,50M |
| 2026-06-02 | $423,74 | +1,89 % | $418,22 | $424,42 | $413,65 | 37,60M |
| 2026-06-01 | $415,88 | -4,57 % | $427,49 | $429,60 | $415,43 | 44,94M |
| 2026-05-29 | $435,79 | -1,43 % | $439,85 | $441,07 | $428,14 | 45,18M |
| 2026-05-28 | $442,10 | +0,40 % | $437,62 | $443,96 | $436,30 | 32,44M |
| 2026-05-27 | $440,36 | +1,56 % | $442,89 | $445,60 | $435,52 | 44,66M |
| 2026-05-26 | $433,59 | +1,78 % | $430,26 | $435,20 | $426,12 | 45,66M |
| 2026-05-22 | $426,01 | +1,95 % | $422,67 | $431,51 | $420,51 | 46,10M |