Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSLA.US
177.46+2.62(+1.50%)(czas lokalny: 17.05.2024 16:00)Tesla Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 173.80 | 179.63 | 172.75 | 177.46 | 77 445 848 | 0 |
16.05.2024 | 174.18 | 175.79 | 171.43 | 174.84 | 59 812 220 | 0 |
15.05.2024 | 179.90 | 180.00 | 173.11 | 173.99 | 79 662 992 | 0 |
14.05.2024 | 174.57 | 179.49 | 174.07 | 177.55 | 86 407 424 | 0 |
13.05.2024 | 170.00 | 175.40 | 169.00 | 171.89 | 67 018 904 | 0 |
10.05.2024 | 173.05 | 173.06 | 167.75 | 168.47 | 72 627 176 | 0 |
09.05.2024 | 175.00 | 175.62 | 171.37 | 171.97 | 65 950 292 | 0 |
08.05.2024 | 171.50 | 176.06 | 170.15 | 174.72 | 79 969 488 | 0 |
07.05.2024 | 182.51 | 183.26 | 177.40 | 177.81 | 75 045 856 | 0 |
06.05.2024 | 183.96 | 187.56 | 182.20 | 184.76 | 84 390 256 | 0 |
03.05.2024 | 182.00 | 184.78 | 178.42 | 181.19 | 75 491 536 | 0 |
02.05.2024 | 182.80 | 184.60 | 176.02 | 180.01 | 89 147 944 | 0 |
01.05.2024 | 181.98 | 185.86 | 179.01 | 179.99 | 92 829 720 | 0 |
30.04.2024 | 186.99 | 190.95 | 182.84 | 183.28 | 127 031 784 | 0 |
29.04.2024 | 188.35 | 198.87 | 184.54 | 194.05 | 243 869 680 | 0 |
26.04.2024 | 168.85 | 172.12 | 166.37 | 168.29 | 109 815 728 | 0 |
25.04.2024 | 159.00 | 170.88 | 158.36 | 170.18 | 126 427 520 | 0 |
24.04.2024 | 163.00 | 167.97 | 157.51 | 162.13 | 181 178 016 | 0 |
23.04.2024 | 143.22 | 147.26 | 141.11 | 144.68 | 124 545 104 | 0 |
22.04.2024 | 140.60 | 144.44 | 138.80 | 142.05 | 107 097 568 | 0 |
19.04.2024 | 149.00 | 150.94 | 146.22 | 147.05 | 87 074 496 | 0 |
18.04.2024 | 151.29 | 152.20 | 148.70 | 149.93 | 96 098 832 | 0 |
17.04.2024 | 157.62 | 158.33 | 153.78 | 155.45 | 82 439 720 | 0 |
16.04.2024 | 156.89 | 158.19 | 153.75 | 157.11 | 96 999 952 | 0 |
15.04.2024 | 170.26 | 170.69 | 161.38 | 161.48 | 100 245 312 | 0 |
12.04.2024 | 172.39 | 173.81 | 170.36 | 171.05 | 64 722 668 | 0 |
11.04.2024 | 172.47 | 175.88 | 168.51 | 174.60 | 94 515 984 | 0 |
10.04.2024 | 173.01 | 174.93 | 170.01 | 171.76 | 84 532 408 | 0 |
09.04.2024 | 172.98 | 179.22 | 171.92 | 176.88 | 103 232 672 | 0 |
08.04.2024 | 169.29 | 174.50 | 167.79 | 172.98 | 104 423 320 | 0 |
05.04.2024 | 168.91 | 170.86 | 160.51 | 164.90 | 143 157 600 | 0 |
04.04.2024 | 170.00 | 177.19 | 168.01 | 171.11 | 123 161 960 | 0 |
03.04.2024 | 164.11 | 168.82 | 163.28 | 168.38 | 82 950 144 | 0 |
02.04.2024 | 164.75 | 167.69 | 163.43 | 166.63 | 116 650 592 | 0 |
01.04.2024 | 176.20 | 176.75 | 170.21 | 175.22 | 81 562 128 | 0 |
28.03.2024 | 177.47 | 175.79 | 175.79 | 175.79 | 77 654 840 | 0 |
27.03.2024 | 181.32 | 181.91 | 176.00 | 179.83 | 81 804 040 | 0 |
26.03.2024 | 178.60 | 184.25 | 177.38 | 177.67 | 113 186 224 | 0 |
25.03.2024 | 168.73 | 175.24 | 168.73 | 172.63 | 74 228 616 | 0 |
22.03.2024 | 166.61 | 171.20 | 166.30 | 170.83 | 75 580 640 | 0 |
21.03.2024 | 176.40 | 178.18 | 171.80 | 172.82 | 73 178 016 | 0 |
20.03.2024 | 173.00 | 176.25 | 170.82 | 175.66 | 83 846 728 | 0 |
19.03.2024 | 172.38 | 172.82 | 167.42 | 171.32 | 77 271 424 | 0 |
18.03.2024 | 170.00 | 174.72 | 165.90 | 173.80 | 108 214 360 | 0 |
15.03.2024 | 162.56 | 165.19 | 160.76 | 163.57 | 97 146 832 | 0 |
14.03.2024 | 167.59 | 171.17 | 160.51 | 162.50 | 126 325 696 | 0 |
13.03.2024 | 173.01 | 176.05 | 169.15 | 169.48 | 106 524 520 | 0 |
12.03.2024 | 177.77 | 179.43 | 172.41 | 177.54 | 87 391 680 | 0 |
11.03.2024 | 175.34 | 182.87 | 174.80 | 177.77 | 85 391 528 | 0 |
08.03.2024 | 181.50 | 182.73 | 174.70 | 175.34 | 85 544 640 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus