Tesla xStock TSLAX
$357,19+4,90 (+%1,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $357,10 | +%0,61 | $354,98 | $358,88 | $354,35 | 18,19M |
| 2026-09-30 | $354,92 | +%0,22 | $354,13 | $355,16 | $346,80 | 16,94M |
| 2026-09-29 | $354,13 | -%1,17 | $358,29 | $359,50 | $351,95 | 10,45M |
| 2026-09-28 | $358,31 | -%3,90 | $372,85 | $373,35 | $357,13 |
| 12,49M |
| 2026-09-27 | $372,84 | +%0,17 | $372,20 | $373,68 | $372,01 | 4,38M |
| 2026-09-26 | $372,20 | -%0,08 | $372,52 | $372,71 | $371,10 | 3,97M |
| 2026-09-25 | $372,52 | -%1,45 | $378,01 | $385,14 | $368,12 | 17,32M |
| 2026-09-24 | $378,01 | -%0,51 | $379,95 | $382,74 | $374,35 | 15,02M |
| 2026-09-23 | $379,95 | +%0,25 | $379,00 | $385,81 | $377,54 | 14,57M |
| 2026-09-22 | $379,00 | +%0,95 | $375,42 | $380,07 | $373,55 | 15,26M |
| 2026-09-21 | $375,42 | +%2,84 | $365,07 | $377,72 | $365,05 | 13,56M |
| 2026-09-20 | $365,07 | +%0,02 | $364,98 | $365,27 | $362,57 | 4,35M |
| 2026-09-19 | $364,98 | +%0,31 | $363,87 | $365,20 | $363,87 | 3,72M |
| 2026-09-18 | $363,87 | -%0,44 | $365,48 | $369,67 | $361,31 | 15,54M |
| 2026-09-17 | $365,48 | +%1,66 | $359,52 | $373,39 | $359,51 | 12,17M |
| 2026-09-16 | $359,51 | +%1,05 | $355,78 | $364,50 | $355,22 | 14,39M |
| 2026-09-15 | $355,78 | -%1,10 | $359,74 | $361,78 | $354,41 | 17,09M |
| 2026-09-14 | $359,74 | -%0,72 | $362,34 | $366,51 | $357,25 | 14,09M |
| 2026-09-13 | $362,34 | -%1,28 | $367,03 | $367,63 | $361,76 | 5,82M |
| 2026-09-12 | $367,03 | +%0,62 | $364,78 | $368,89 | $364,51 | 5,57M |
| 2026-09-11 | $364,78 | +%0,49 | $363,03 | $367,78 | $360,44 | 16,68M |
| 2026-09-10 | $363,02 | -%1,01 | $366,74 | $368,20 | $359,77 | 15,55M |
| 2026-09-09 | $366,74 | +%0,07 | $366,50 | $373,86 | $363,81 | 19,76M |
| 2026-09-08 | $366,50 | +%3,23 | $355,02 | $369,24 | $352,41 | 38,64M |
| 2026-09-07 | $355,02 | -%0,04 | $355,18 | $355,78 | $353,65 | 24,18M |
| 2026-09-06 | $355,18 | -%0,31 | $356,29 | $356,69 | $354,98 | 20,89M |
| 2026-09-05 | $356,29 | +%0,95 | $352,93 | $356,99 | $352,91 | 9,39M |
| 2026-09-04 | $352,93 | -%5,86 | $374,91 | $374,94 | $351,58 | 67,39M |
| 2026-09-03 | $374,91 | +%5,07 | $356,82 | $383,58 | $356,33 | 63,14M |
| 2026-09-02 | $356,82 | +%0,28 | $355,83 | $359,62 | $350,63 | 16,76M |
| 2026-09-01 | $355,83 | -%3,05 | $367,02 | $367,59 | $353,22 | 33,29M |
| 2026-08-31 | $367,02 | +%5,64 | $347,43 | $368,51 | $345,54 | 32,79M |
| 2026-08-30 | $347,43 | -%0,84 | $350,38 | $352,79 | $346,98 | 8,39M |
| 2026-08-29 | $350,38 | +%0,64 | $348,16 | $350,52 | $348,13 | 9,09M |
| 2026-08-28 | $348,16 | -%1,76 | $354,40 | $358,00 | $345,49 | 26,77M |
| 2026-08-27 | $354,40 | +%1,92 | $347,72 | $355,41 | $345,51 | 30,06M |
| 2026-08-26 | $347,72 | -%0,87 | $350,77 | $351,01 | $343,61 | 25,17M |
| 2026-08-25 | $350,77 | +%0,43 | $349,27 | $356,70 | $348,32 | 24,64M |
| 2026-08-24 | $349,27 | -%4,45 | $365,53 | $367,85 | $348,09 | 31,63M |
| 2026-08-23 | $365,53 | +%0,77 | $362,74 | $365,61 | $360,91 | 9,51M |
| 2026-08-22 | $362,74 | -%0,22 | $363,55 | $363,68 | $359,98 | 10,39M |
| 2026-08-21 | $363,55 | +%4,94 | $346,45 | $366,17 | $346,45 | 29,44M |
| 2026-08-20 | $346,45 | -%1,25 | $350,82 | $351,67 | $339,36 | 26,14M |
| 2026-08-19 | $350,82 | +%4,33 | $336,27 | $351,06 | $334,54 | 33,09M |
| 2026-08-18 | $336,27 | -%1,01 | $339,72 | $340,08 | $332,53 | 20,13M |
| 2026-08-17 | $339,70 | -%0,92 | $342,84 | $344,85 | $337,79 | 14,13M |
| 2026-08-16 | $342,84 | +%0,03 | $342,74 | $343,73 | $342,15 | 3,42M |
| 2026-08-15 | $342,74 | +%0,35 | $341,53 | $343,28 | $341,25 | 3,41M |
| 2026-08-14 | $341,53 | +%0,11 | $341,16 | $350,58 | $336,07 | 19,78M |
| 2026-08-13 | $341,16 | +%4,32 | $327,02 | $343,05 | $324,91 | 16,50M |
| 2026-08-12 | $327,02 | -%1,69 | $332,64 | $334,85 | $323,94 | 12,22M |
| 2026-08-11 | $332,64 | +%0,80 | $330,02 | $335,12 | $330,01 | 14,50M |
| 2026-08-10 | $330,02 | +%0,02 | $329,95 | $332,60 | $327,50 | 20,85M |
| 2026-08-09 | $329,95 | -%0,53 | $331,70 | $332,51 | $329,55 | 3,41M |
| 2026-08-08 | $331,70 | +%0,95 | $328,57 | $331,70 | $328,51 | 2,96M |
| 2026-08-07 | $328,57 | +%2,57 | $320,35 | $333,21 | $319,82 | 15,28M |
| 2026-08-06 | $320,35 | -%0,41 | $321,68 | $322,75 | $316,63 | 13,22M |
| 2026-08-05 | $321,68 | -%1,10 | $325,25 | $328,23 | $320,57 | 18,16M |
| 2026-08-04 | $325,25 | +%0,77 | $322,77 | $329,23 | $321,05 | 21,62M |
| 2026-08-03 | $322,77 | +%2,62 | $314,52 | $323,99 | $310,78 | 16,61M |
| 2026-08-02 | $314,52 | +%1,97 | $308,43 | $314,65 | $308,43 | 2,74M |
| 2026-08-01 | $308,43 | -%0,40 | $309,64 | $310,26 | $307,04 | 3,41M |
| 2026-07-31 | $309,67 | +%0,18 | $309,12 | $320,98 | $303,37 | 25,21M |
| 2026-07-30 | $309,12 | +%4,00 | $297,22 | $310,56 | $297,07 | 21,25M |
| 2026-07-29 | $297,22 | -%3,10 | $306,76 | $309,00 | $294,20 | 22,87M |
| 2026-07-28 | $306,74 | -%0,37 | $307,88 | $310,53 | $301,24 | 21,45M |
| 2026-07-27 | $307,88 | -%2,96 | $317,30 | $318,17 | $305,10 | 22,15M |
| 2026-07-26 | $317,28 | +%1,31 | $313,18 | $317,28 | $312,85 | 4,39M |
| 2026-07-25 | $313,18 | +%0,58 | $311,38 | $313,30 | $310,65 | 6,69M |
| 2026-07-24 | $311,37 | -%3,88 | $323,96 | $325,62 | $306,98 | 84,39M |
| 2026-07-23 | $323,95 | -%9,77 | $359,02 | $361,92 | $316,54 | 78,21M |
| 2026-07-22 | $359,02 | -%5,37 | $379,39 | $379,76 | $355,14 | 33,37M |
| 2026-07-21 | $379,39 | +%2,33 | $370,75 | $383,31 | $370,07 | 17,00M |
| 2026-07-20 | $370,75 | -%3,44 | $383,95 | $385,66 | $369,60 | 17,84M |
| 2026-07-19 | $383,95 | +%0,69 | $381,32 | $384,05 | $381,21 | 8,04M |
| 2026-07-18 | $381,32 | +%0,25 | $380,39 | $382,13 | $380,34 | 4,59M |
| 2026-07-17 | $380,39 | -%2,14 | $388,72 | $388,76 | $378,25 | 20,38M |
| 2026-07-16 | $388,72 | -%1,49 | $394,61 | $395,66 | $386,18 | 12,66M |
| 2026-07-15 | $394,61 | -%0,38 | $396,11 | $405,00 | $391,25 | 22,07M |
| 2026-07-14 | $396,11 | +%0,78 | $393,02 | $400,80 | $392,62 | 25,52M |
| 2026-07-13 | $393,02 | -%3,03 | $405,28 | $406,94 | $391,86 | 11,89M |
| 2026-07-12 | $405,28 | -%0,59 | $407,68 | $409,10 | $405,28 | 2,86M |
| 2026-07-11 | $407,69 | +%0,11 | $407,25 | $409,41 | $407,13 | 6,26M |
| 2026-07-10 | $407,25 | +%0,64 | $404,65 | $412,41 | $402,05 | 11,87M |
| 2026-07-09 | $404,65 | +%2,74 | $393,85 | $407,39 | $391,96 | 11,25M |
| 2026-07-08 | $393,85 | -%2,34 | $403,27 | $404,44 | $390,82 | 13,01M |
| 2026-07-07 | $403,27 | -%3,21 | $416,66 | $418,82 | $402,33 | 13,56M |
| 2026-07-06 | $416,66 | +%4,39 | $399,15 | $419,60 | $391,12 | 15,39M |
| 2026-07-05 | $399,15 | -%0,10 | $399,55 | $401,21 | $398,98 | 3,73M |
| 2026-07-04 | $399,55 | +%0,53 | $397,46 | $400,64 | $397,46 | 4,32M |