Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Tesla, Inc. logosu
TSLA
Tesla, Inc.
23:00:01
400.49 $
0.0000 (%0.00)
Önceki Kapanış: 396.38
Düşük₺384.7
Yüksek₺402.52
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TSLA: Tesla, Inc. Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,2019
KAPANIŞ 18,2352

En Düşük

DÜŞÜK 11,8

En Yüksek

YÜKSEK 29,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201920,4121,0119,9220,67
03.01.201920,4720,6319,8320,02
04.01.201920,421,220,1821,18
07.01.201921,4522,4521,1822,33
08.01.201922,822,9321,822,36
09.01.201922,3722,922,122,57
10.01.201922,2923,0322,1223
11.01.201922,8123,2322,5823,15
14.01.201922,8322,8322,2722,29
15.01.201922,3323,2522,322,96
16.01.201922,9923,4722,923,07
17.01.201923,0823,4322,9423,15
18.01.201921,5321,8119,9820,15
22.01.201920,3220,5319,719,93
23.01.201919,519,6318,7819,17
24.01.201918,8719,5818,6219,43
25.01.201919,6319,919,319,8
28.01.201919,5319,8319,1819,76
29.01.201919,6819,919,4519,83
30.01.201920,0320,619,920,58
31.01.201920,0720,7719,620,47
01.02.201920,3621,0720,2320,81
04.02.201920,8721,0220,1320,86
05.02.201920,8321,520,8221,42
06.02.201921,3121,6221,0421,15
07.02.201920,8920,9820,220,5
08.02.201920,4620,519,920,39
11.02.201920,7721,2420,720,86
12.02.201921,0821,2120,6420,79
13.02.201920,8220,8520,3720,54
14.02.201920,2320,4520,0720,25
15.02.201920,320,5320,2620,53
19.02.201920,4420,7720,3620,38
20.02.201920,2920,4219,9320,17
21.02.201920,1220,2219,3719,42
22.02.201919,6319,7719,4719,65
25.02.201919,8620,1919,819,92
26.02.201919,4820,1319,2519,86
27.02.201920,1221,0920,0420,98
28.02.201921,2621,3320,7221,33
01.03.201920,4620,4819,4619,65
04.03.201919,8719,9318,8519,02
05.03.201918,818,9318,0118,44
06.03.201918,4318,7718,2918,42
07.03.201918,5918,9818,2818,44
08.03.201918,4619,0418,3918,94
11.03.201918,919,4218,719,39
12.03.201919,119,218,7418,89
13.03.201918,9319,4718,8519,26
14.03.201919,519,6919,2219,33
15.03.201918,918,9118,2918,36
18.03.201918,418,5417,8217,97
19.03.201917,8318,2217,5617,83
20.03.201917,9818,3317,7518,24
21.03.201918,1718,4317,918,27
22.03.201918,1718,1917,617,64
25.03.201917,3117,5516,9617,36
26.03.201917,6318,0217,6317,85
27.03.201917,9218,3617,8818,32
28.03.201918,4818,6918,3418,57
29.03.201918,5818,6818,318,66
01.04.201918,8419,2818,7519,28
02.04.201919,2219,318,9319,06
03.04.201919,1519,7419,1419,45
04.04.201917,4618,0817,3717,85
05.04.201917,9918,4117,7418,33
08.04.201918,5118,7418,0318,21
09.04.201918,1118,3317,9718,15
10.04.201918,4518,5618,1918,4
11.04.201917,8918,0317,7117,89
12.04.201918,0118,1317,7917,85
15.04.201917,9117,9317,2417,76
16.04.201917,7218,3317,6518,22
17.04.201918,3218,3217,918,08
18.04.201918,0818,3217,9818,22
22.04.201917,9317,9817,517,52
23.04.201917,3417,7117,0517,59
24.04.201917,5917,6917,217,24
25.04.20191717,2716,416,51
26.04.201916,4316,4515,4115,68
29.04.201915,7216,2715,4816,1
30.04.201916,1416,2815,815,91
01.05.201915,921615,4315,6
02.05.201916,3716,4815,8516,27
03.05.201916,2617,1116,2317
06.05.201916,6717,2216,5717,02
07.05.201917,1217,1516,3416,47
08.05.201916,4616,7116,2816,32
09.05.201916,1316,2515,816,13
10.05.201915,9816,1315,7315,97
13.05.201915,4715,514,9715,13
14.05.201915,2915,6315,215,49
15.05.201915,2915,515,0215,46
16.05.201915,315,415,115,22
17.05.201914,814,8213,9314,07
20.05.201913,5213,7313,0213,69
21.05.201913,1813,8313,0713,67
22.05.201913,2713,612,7912,85
23.05.201912,9613,312,4113,03
24.05.201913,3213,3312,5812,71
28.05.201912,751312,5212,58
29.05.201912,4712,8312,3412,66
30.05.201912,5812,8212,4712,55
31.05.201912,3412,6612,2712,34
03.06.201912,3712,4511,811,93
04.06.201912,0712,9311,9712,91
05.06.201913,2513,4212,7913,11
06.06.201913,6314,0713,4513,73
07.06.201913,6714,0613,5713,63
10.06.201914,0214,4613,9314,19
11.06.201914,6114,7314,2314,47
12.06.201914,8614,8913,9313,95
13.06.201914,0314,3313,8314,26
14.06.201914,0814,4414,0314,33
17.06.201914,3715,1314,2815
18.06.201915,2515,6514,8414,98
19.06.201915,0115,1814,7415,1
20.06.201914,8715,1314,4214,64
21.06.201914,4114,8114,3714,79
24.06.201914,8815,0614,7314,91
25.06.201914,9615,0214,6314,65
26.06.201914,6915,1514,5414,62
27.06.201914,6314,8614,4914,86
28.06.201914,7315,0114,7214,9
01.07.201915,3515,5415,0915,14
02.07.201915,2615,2814,8114,97
03.07.201915,9616,115,6315,66
05.07.201915,6415,715,3915,54
08.07.201915,4215,4815,2415,36
09.07.201915,2615,415,1515,34
10.07.201915,6115,9315,5415,93
11.07.201915,8816,115,7215,91
12.07.201915,9816,3615,9816,34
15.07.201916,5316,9616,3216,9
16.07.201916,6216,916,5316,83
17.07.201917,0417,2216,8916,99
18.07.20191717,0516,7916,9
19.07.201917,0517,3316,9717,21
22.07.201917,2517,4816,9517,05
23.07.201917,1117,3716,9717,34
24.07.201917,2817,7417,2117,66
25.07.201915,5715,6315,0415,25
26.07.201915,1315,3514,8215,2
29.07.201915,1415,7315,0715,72
30.07.201915,5316,2215,4816,15
31.07.201916,216,4515,7816,11
01.08.201916,1816,315,4515,59
02.08.201915,4215,7515,2815,62
05.08.201915,3115,4215,0515,22
06.08.201915,4615,515,0515,38
07.08.201915,115,5715,0515,56
08.08.201915,6315,9915,5115,89
09.08.201915,7415,9315,5915,67
12.08.201915,5315,7215,2515,27
13.08.201915,2515,7315,1715,67
14.08.201915,4115,4314,4514,64
15.08.201914,7214,7714,114,38
16.08.201914,4414,8214,414,66
19.08.201914,9515,1914,7815,12
20.08.201915,1715,2714,9715,06
21.08.201914,814,8814,5114,72
22.08.201914,8515,0314,5514,81
23.08.201914,6614,7414,0714,09
26.08.201914,2414,3314,114,33
27.08.201914,3814,5914,1414,27
28.08.201914,2514,4814,1514,37
29.08.201914,614,8914,5314,78
30.08.201915,2815,514,9515,04
03.09.201914,9415,2614,8815
04.09.201915,1315,2314,6114,71
05.09.201914,8315,3214,7215,31
06.09.201915,1515,3115,0115,16
09.09.201915,3315,5815,2815,45
10.09.201915,3915,715,2615,7
11.09.201915,8316,5415,7316,47
12.09.201916,5116,916,2916,39
13.09.201916,4616,5616,3216,35
16.09.201916,416,516,0816,19
17.09.201916,1616,3716,0216,32
18.09.201916,3316,5416,1616,23
19.09.201916,416,5316,3216,44
20.09.201916,4316,4615,8816,04
23.09.20191616,3515,9516,08
24.09.201916,116,1314,8414,88
25.09.201914,9715,2714,5615,25
26.09.201915,3816,2215,1616,17
27.09.201916,1516,5815,9216,14
30.09.201916,216,2715,7416,06
01.10.201916,116,415,9416,31
02.10.201916,2216,3115,9616,21
03.10.201915,4615,6314,9515,54
04.10.201915,4415,6515,215,43
07.10.201915,3215,915,2415,85
08.10.201915,7216,2615,6316
09.10.201916,0916,4916,0416,3
10.10.201916,3516,6216,1116,32
11.10.201916,4816,7416,4516,53
14.10.201916,5317,2416,4817,13
15.10.201917,1817,3316,9417,19
16.10.201917,1617,4717,1317,32
17.10.201917,517,6517,3417,46
18.10.201917,3817,5217,0117,13
21.10.201917,2217,316,6816,9
22.10.201916,9517,2216,7217,04
23.10.201916,9717,0816,7616,98
24.10.201919,8920,3319,2819,98
25.10.201919,852219,7421,88
28.10.201921,8422,7221,5121,85
29.10.201921,3321,6220,9821,08
30.10.201920,8721,2520,6621
31.10.201920,8721,2720,8720,99
01.11.201921,0921,120,6520,89
04.11.201920,9921,4620,6221,16
05.11.201921,3121,5721,0721,15
06.11.201921,221,7820,9721,77
07.11.201921,9422,7721,8722,37
08.11.201922,322,522,1722,48
11.11.201922,9323,2822,823,01
12.11.201923,1323,3622,9423,33
13.11.201923,6723,7623,0123,07
14.11.201923,0723,5922,8623,29
15.11.201923,3823,5223,2223,48
18.11.201923,5323,5423,0723,33
19.11.201923,452423,1923,97
20.11.20192424,0823,323,48
21.11.201923,6324,0623,623,66
22.11.201922,6822,732222,2
25.11.201922,9522,9722,322,42
26.11.201922,3522,3721,8121,93
27.11.201922,0722,2621,922,09
29.11.201922,0722,0821,8322
02.12.201921,9622,4321,9122,32
03.12.201922,1722,5322,1522,41
04.12.201922,5222,5222,1922,2
05.12.201922,1922,2921,8222,02
06.12.201922,3322,5922,3222,39
09.12.201922,4422,9622,3422,64
10.12.201922,6623,3822,6223,26
11.12.201923,4623,8123,4123,51
12.12.201923,6624,1823,5523,98
13.12.201924,0724,3523,6423,89
16.12.201924,1725,5724,1725,43
17.12.201925,2725,725,0625,27
18.12.201925,3826,3525,3726,21
19.12.201926,4927,1226,4326,94
20.12.201927,3527,5326,6827,04
23.12.201927,4528,1327,3327,95
24.12.201927,8928,3627,5128,35
26.12.201928,5328,928,4228,73
27.12.20192929,0228,4128,69
30.12.201928,5928,627,2827,65
31.12.20192728,0926,8127,89