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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 96,3696
KAPANIŞ 96,6658

En Düşük

DÜŞÜK 23,37

En Yüksek

YÜKSEK 239,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202028,328,7128,1128,68
03.01.202029,3730,2729,1329,53
06.01.202029,3630,129,3330,1
07.01.202030,7631,4430,2231,27
08.01.202031,5833,2331,2232,81
09.01.202033,1433,2531,5232,09
10.01.202032,1232,3331,5831,88
13.01.202032,935,0432,834,99
14.01.202036,2836,4934,9935,86
15.01.202035,3235,8634,4534,57
16.01.202032,9234,332,8134,23
17.01.202033,8434,3833,5434,03
21.01.202035,3536,5735,2336,48
22.01.202038,1339,6337,2737,97
23.01.202037,6238,837,0438,15
24.01.202038,0438,2636,9537,65
27.01.202036,1337,6335,9537,2
28.01.202037,938,4537,2137,79
29.01.202038,3839,3237,8338,73
30.01.202042,1643,3941,242,72
31.01.202042,6743,5342,1743,37
03.02.202044,9152,4144,952
04.02.202058,8664,655,5959,14
05.02.202054,8856,446,9448,98
06.02.202046,6653,0645,849,93
07.02.202048,751,3248,6749,87
10.02.202053,3354,6750,1651,42
11.02.202051,2552,2350,5351,63
12.02.202051,8652,6550,8951,15
13.02.202049,4654,534953,6
14.02.202052,4854,252,3753,34
18.02.202056,1157,3355,4957,23
19.02.202061,5762,9960,0761,16
20.02.202060,860,857,3359,96
21.02.202060,4760,8758,760,07
24.02.202055,9357,5754,8155,59
25.02.202056,657,1152,4753,33
26.02.202052,1754,2251,7451,92
27.02.202048,6749,3244,645,27
28.02.202041,9846,0340,7744,53
02.03.202047,4249,5845,7849,57
03.03.202053,6753,847,7449,7
04.03.202050,9351,148,3249,97
05.03.202048,2549,7247,8748,3
06.03.20204647,1345,6246,9
09.03.202040,3644,240,3340,53
10.03.202043,9644,5340,5343,02
11.03.202042,6843,5740,8742,28
12.03.202038,7339,6336,4237,37
13.03.202039,6740,533,4736,44
16.03.202031,332,9929,4829,67
17.03.202029,3331,4626,428,68
18.03.202025,9326,9923,3724,08
19.03.202024,9830,1323,928,51
20.03.202029,2131,828,3928,5
23.03.202028,9129,4727,3728,95
24.03.202031,8234,2531,633,67
25.03.202036,3537,1334,0735,95
26.03.202036,4937,3334,1535,21
27.03.202033,6735,0532,9434,29
30.03.202034,0234,4432,7533,48
31.03.202033,4236,233,1334,93
01.04.202033,634,2631,6732,1
02.04.202032,0732,9529,7630,3
03.04.202033,9734,3731,2332
06.04.202034,0834,7333,234,42
07.04.202036,3337,6735,4936,36
08.04.202036,9537,1535,5636,59
09.04.202037,4738,3537,1438,2
13.04.202039,3443,4738,743,4
14.04.202046,649,4646,1647,33
15.04.202049,4750,2147,3348,66
16.04.202047,850,6347,1149,68
17.04.202051,4951,6649,8450,26
20.04.202048,8551,0447,4849,76
21.04.202048,6750,2244,9245,78
22.04.202046,9348,9345,9148,81
23.04.202048,5148,9346,8847,04
24.04.202047,3948,7246,5548,34
27.04.202049,1753,34953,25
28.04.202053,0453,6750,4551,27
29.04.202052,6853,5552,2153,37
30.04.202057,0157,9950,952,13
01.05.202050,3351,5245,5446,75
04.05.202046,7350,846,5350,75
05.05.202052,6553,2650,8151,21
06.05.202051,7752,6550,7452,17
07.05.202051,8153,0951,4952
08.05.202052,9254,9352,4754,63
11.05.202052,754,9352,3354,09
12.05.202055,1356,2253,8753,96
13.05.202054,7255,0750,8952,73
14.05.20205253,5650,9353,56
15.05.202052,6953,6752,4453,28
18.05.202055,1955,6553,5954,24
19.05.202054,3454,853,7453,87
20.05.202054,755,0754,1254,37
21.05.202054,455,553,0755,17
22.05.202054,8155,4554,1354,46
26.05.202055,6355,6454,3854,59
27.05.202054,7255,1852,3354,68
28.05.202054,2354,9853,4553,72
29.05.202053,9255,6753,6155,67
01.06.202057,259,9356,9459,87
02.06.202059,6560,5858,0758,77
03.06.202059,2159,8658,6758,86
04.06.202059,3359,7257,2357,63
05.06.202058,5259,157,7559,04
08.06.202061,2763,3360,6163,33
09.06.202062,6763,6361,662,71
10.06.202066,1368,565,568,34
11.06.202066,0167,9364,864,86
12.06.202065,3365,8760,8462,35
15.06.202061,1966,5960,5766,06
16.06.202067,4667,5364,1665,48
17.06.202065,856765,566,12
18.06.202066,8767,9566,366,93
19.06.202067,5267,7366,0966,73
22.06.202066,6667,266666,29
23.06.202066,5967,4766,2766,79
24.06.202066,2766,7363,5464,06
25.06.202063,6265,7362,4865,73
26.06.202066,3266,3363,6663,98
29.06.202064,667,3363,2367,29
30.06.202067,172,5166,9271,99
01.07.202072,275,6972,0374,64
02.07.202081,4381,8779,0480,58
06.07.202085,1191,8584,491,44
07.07.202093,6795,389,1192,66
08.07.202093,6794,4887,4291,06
09.07.202093,1393,990,0992,95
10.07.202093,07103,2691,73102,98
13.07.2020110,6119,6798,0799,8
14.07.2020103,7310695,4101,12
15.07.2020102,87103,3397,13103,07
16.07.202098,48102,1197,73100,04
17.07.2020100,9102,599,33100,06
20.07.2020101,2711099,2109,53
21.07.2020109,33111,67103,87104,56
22.07.2020106,6108,43104,13106,16
23.07.2020111,93112,698,72100,87
24.07.202094,497,6791,194,47
27.07.202095,67103,294,2102,64
28.07.2020100,27104,3198,2998,43
29.07.2020100,07102,3299,1399,94
30.07.202099,2100,8898,0799,17
31.07.2020101101,1494,7395,38
03.08.202096,61100,6596,2999
04.08.202099,67101,8397,4799,13
05.08.202099,5399,9997,8999
06.08.202099,39101,1598,4899,31
07.08.202099,9799,9894,3396,85
10.08.202096,5397,1792,3994,57
11.08.202093,0794,679191,63
12.08.202098105,6795,67103,65
13.08.2020107,4110,08104,48108,07
14.08.2020111111,25108,44110,05
17.08.2020111,8123,06111,52122,38
18.08.2020126,6128,26123,01125,81
19.08.2020124,33127,4122,75125,24
20.08.2020124,05134,8123,8133,46
21.08.2020136,32139,7135136,67
24.08.2020141,75141,93128,5134,28
25.08.2020131,66135,2131,2134,89
26.08.2020137,33144,4136,91143,54
27.08.2020145,36153,04142,83149,25
28.08.2020153,01154,57145,77147,56
31.08.2020148,2166,71146,7166,11
01.09.2020167,38167,5156,84158,35
02.09.2020159,66159,68135,04149,12
03.09.2020135,74143,93134135,67
04.09.2020134,27142,67124,01139,44
08.09.2020118,67122,91109,96110,07
09.09.2020118,87123113,84122,09
10.09.2020128,74133120,19123,78
11.09.2020127,31127,5120,17124,24
14.09.2020126,98140124,43139,87
15.09.2020145,52153,98143,57149,92
16.09.2020146,62152,6145,1147,25
17.09.2020138,53145,93136141,14
18.09.2020149,31150,33142,93147,38
21.09.2020151,04151,89135,69149,8
22.09.2020143,2145,92139,2141,41
23.09.2020135,05137,38125,29126,79
24.09.2020121,27133,17117,1129,26
25.09.2020131,16136,24130,43135,78
28.09.2020141,54142,69138,52140,4
29.09.2020138,67142,83137,2139,69
30.09.2020140,44144,64140,16143
01.10.2020146,92149,63144,81149,39
02.10.2020140,46146,38138,33138,36
05.10.2020141,12144,55139,78141,89
06.10.2020141,26142,93135,35137,99
07.10.2020139,96143,3137,95141,77
08.10.2020146,15146,33141,77141,97
09.10.2020143,38144,86142,15144,67
12.10.2020147,33149,58146,19147,43
13.10.2020147,78149,63145,53148,88
14.10.2020149,93155,3149,12153,77
15.10.2020150,1152,19147,5149,63
16.10.2020151,48151,98146,28146,56
19.10.2020148,75149142,96143,61
20.10.2020143,92143,92139,68140,65
21.10.2020140,9144,32140,42140,88
22.10.2020147,31148,41141,5141,93
23.10.2020140,61140,96135,79140,21
26.10.2020137,21141,92136,67140,09
27.10.2020141,25143,5140,03141,56
28.10.2020138,83139,53135,33135,34
29.10.2020136,65139,35135,49136,94
30.10.2020135,63135,86126,37129,35
02.11.2020131,33135,66130,77133,5
03.11.2020136,58142,59135,56141,3
04.11.2020143,54145,13139,03140,33
05.11.2020142,77146,67141,33146,03
06.11.2020145,37145,52141,43143,32
09.11.2020146,5150,83140,33140,42
10.11.2020140,03140,03132,01136,79
11.11.2020138,82139,57136,86139,04
12.11.2020138,35141136,51137,25
13.11.2020136,95137,51133,89136,17
16.11.2020136,31137,48134,7136,03
17.11.2020153,39154144,34147,2
18.11.2020149,45165,33147,83162,21
19.11.2020164169,54162,52166,42
20.11.2020166167,5163,02163,2
23.11.2020167,83175,33167,26173,95
24.11.2020180,13186,66175,4185,13
25.11.2020183,35191,33181,79191,33
27.11.2020193,72199,59192,82195,25
30.11.2020200,74202,6184,84189,2
01.12.2020199,2199,28190,68194,92
02.12.2020185,48190,51180,4189,61
03.12.2020196,67199,66194,14197,79
04.12.2020197199,68195,17199,68
07.12.2020201,64216,26201,02213,92
08.12.2020208,5217,09206,17216,63
09.12.2020217,9218,11196201,49
10.12.2020191,46209,25188,78209,02
11.12.2020205208198,93203,33
14.12.2020206,33214,25203,4213,28
15.12.2020214,43215,63207,93211,08
16.12.2020209,41210,83201,67207,59
17.12.2020209,4219,61206,5218,63
18.12.2020222,97231,67209,51231,67
21.12.2020222,08222,83215,36216,62
22.12.2020216216,63204,74213,45
23.12.2020210,73217,17207,52215,33
24.12.2020214,33222,03213,67220,59
28.12.2020224,84227,13220,27221,23
29.12.2020220,33223,3218,33222
30.12.2020224232,2222,79231,59
31.12.2020233,33239,57230,37235,22