Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSLA.US
197.88+0.46(+0.23%)(czas lokalny: 28.06.2024 16:00)Tesla Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 199.64 | 203.20 | 195.26 | 197.88 | 95 438 064 | 0 |
27.06.2024 | 195.19 | 198.72 | 194.05 | 197.42 | 72 746 520 | 0 |
26.06.2024 | 186.60 | 197.75 | 186.36 | 196.37 | 95 737 064 | 0 |
25.06.2024 | 184.05 | 187.97 | 182.01 | 187.35 | 63 678 264 | 0 |
24.06.2024 | 184.89 | 188.80 | 182.55 | 182.58 | 61 992 072 | 0 |
21.06.2024 | 182.13 | 183.95 | 180.69 | 183.01 | 63 029 480 | 0 |
20.06.2024 | 184.68 | 185.21 | 179.66 | 181.57 | 55 893 140 | 0 |
18.06.2024 | 186.43 | 184.86 | 184.86 | 184.86 | 68 982 264 | 0 |
17.06.2024 | 177.90 | 188.81 | 177.00 | 187.44 | 109 786 080 | 0 |
14.06.2024 | 185.78 | 186.00 | 176.92 | 178.01 | 82 038 192 | 0 |
13.06.2024 | 188.11 | 191.08 | 181.23 | 182.47 | 118 984 120 | 0 |
12.06.2024 | 171.15 | 180.55 | 169.80 | 177.29 | 90 389 448 | 0 |
11.06.2024 | 173.89 | 174.75 | 167.41 | 170.66 | 64 761 928 | 0 |
10.06.2024 | 175.98 | 178.57 | 173.17 | 173.79 | 50 869 680 | 0 |
07.06.2024 | 176.18 | 179.35 | 175.58 | 177.48 | 56 244 932 | 0 |
06.06.2024 | 174.44 | 179.73 | 172.73 | 177.94 | 69 887 024 | 0 |
05.06.2024 | 175.30 | 176.15 | 172.13 | 175.00 | 57 953 756 | 0 |
04.06.2024 | 174.81 | 177.75 | 174.00 | 174.77 | 60 056 340 | 0 |
03.06.2024 | 178.08 | 182.64 | 174.49 | 176.29 | 68 568 920 | 0 |
31.05.2024 | 178.40 | 180.32 | 173.82 | 178.08 | 67 314 600 | 0 |
30.05.2024 | 178.56 | 182.67 | 175.38 | 178.79 | 77 784 752 | 0 |
29.05.2024 | 174.16 | 178.15 | 173.93 | 176.19 | 54 782 648 | 0 |
28.05.2024 | 176.27 | 178.25 | 173.16 | 176.75 | 59 736 620 | 0 |
24.05.2024 | 174.88 | 179.24 | 179.24 | 179.24 | 65 584 480 | 0 |
23.05.2024 | 181.83 | 181.90 | 173.26 | 173.74 | 71 975 496 | 0 |
22.05.2024 | 182.77 | 183.80 | 178.12 | 180.11 | 88 313 480 | 0 |
21.05.2024 | 175.47 | 186.88 | 174.71 | 186.60 | 115 266 512 | 0 |
20.05.2024 | 177.56 | 177.75 | 157.40 | 174.95 | 61 727 424 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus