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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 259,9463
KAPANIŞ 259,9982

En Düşük

DÜŞÜK 179,83

En Yüksek

YÜKSEK 414,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021239,82248,16239,06243,26
05.01.2021241,22246,95239,73245,04
06.01.2021252,83258249,7251,99
07.01.2021259,21272,33258,4272,01
08.01.2021285,33294,83279,46293,34
11.01.2021283,13284,81267,87270,4
12.01.2021277289,33275,78283,15
13.01.2021284,25286,82277,33284,8
14.01.2021281,13287,67279,58281,67
15.01.2021284286,63273,03275,39
19.01.2021279,27283,33277,67281,52
20.01.2021286,25286,5279,09283,48
21.01.2021285285,24280,47281,66
22.01.2021278,1282,67276,21282,21
25.01.2021285300,13279,61293,6
26.01.2021297,13298,63290,53294,36
27.01.2021290,12297,17286,22288,05
28.01.2021273,33282,67267278,48
29.01.2021276,67280,8260,03264,51
01.02.2021271,43280,67265,19279,94
02.02.2021281,56293,5280,73290,93
03.02.2021292,34292,69284,35284,9
04.02.2021285285,5277,81283,33
05.02.2021281,67288,26279,66284,08
08.02.2021289,89292,59284,92287,81
09.02.2021285,04286,6280,58283,15
10.02.2021281,21281,61266,67268,27
11.02.2021270,81276,63267,24270,55
12.02.2021267,09272,44261,78272,04
16.02.2021272,67273,67264,15265,41
17.02.2021259,7266,61254266,05
18.02.2021260,3264,9258,76262,46
19.02.2021265265,6259,12260,43
22.02.2021254,21256,17236,73238,17
23.02.2021220,71237,87206,33232,95
24.02.2021237,28248,33231,39247,34
25.02.2021242,05245,74223,53227,41
26.02.2021233,33235,57219,84225,17
01.03.2021230,04239,67228,35239,48
02.03.2021239,43240,37228,33228,81
03.03.2021229,33233,57217,24217,73
04.03.2021218,6222,82200207,15
05.03.2021208,69209,28179,83199,32
08.03.2021200,18206,71186,26187,67
09.03.2021202,73226,03198,4224,53
10.03.2021233,43239,28218,35222,69
11.03.2021233,13234,17225,73233,2
12.03.2021223,33231,63222,05231,24
15.03.2021231,36237,73228,01235,98
16.03.2021234,45235,97223,67225,63
17.03.2021218,96234,58217233,94
18.03.2021228,1229,74217,33217,72
19.03.2021215,53219,08208,21218,29
22.03.2021228,2233,21222,92223,33
23.03.2021225,26225,93219,17220,72
24.03.2021222,64222,67210,04210,09
25.03.2021204,33215,17203,17213,46
26.03.2021213,96214,61199,96206,24
29.03.2021205,21205,49198,67203,76
30.03.2021200,58212,55197211,87
31.03.2021215,54224213,7222,64
01.04.2021229,46230,81219,81220,58
05.04.2021235,9236,05228,23230,35
06.04.2021230,1232,18227,12230,54
07.04.2021229230,46222,61223,66
08.04.2021225,79229,85223,88227,93
09.04.2021225,92226,99223,14225,67
12.04.2021228,57234,93227,36233,99
13.04.2021237,57254,33236,89254,11
14.04.2021256,9260,26242,68244,08
15.04.2021247,7247,9240,44246,28
16.04.2021242,88249,8241,53246,59
19.04.2021239,87241,8230,6238,21
20.04.2021239,14245,75236,9239,66
21.04.2021234,92248,28232,67248,04
22.04.2021247,17251,26239,35239,9
23.04.2021239,93245,79238,49243,13
26.04.2021247249,77244,2246,07
27.04.2021239,32241,33234,45234,91
28.04.2021232,14236,17231,2231,47
29.04.2021233,17234,08222,83225,67
30.04.2021222,53238,49222,05236,48
03.05.2021234,6235,33226,83228,3
04.05.2021226,31227,82219,23224,53
05.05.2021227,02228,43222,45223,65
06.05.2021226,92227,01216,67221,18
07.05.2021221,93230220,07224,12
10.05.2021221,63221,68209,2209,68
11.05.2021199,75209,03198,53205,73
12.05.2021200,83206,8195,59196,63
13.05.2021200,51202,15186,55190,56
14.05.2021194,47197,62190,15196,58
17.05.2021191,85196,58187,07192,28
18.05.2021189,33198,75187,79192,62
19.05.2021184,18188,74182,33187,82
20.05.2021191,67196,28190,36195,59
21.05.2021198,7198,89193,33193,63
24.05.2021193,87204,83191,22202,15
25.05.2021202,44204,66198,57201,56
26.05.2021202,52208,72200,5206,38
27.05.2021206,75210,38205,4210,28
28.05.2021209,5211,86207,46208,41
01.06.2021209,27211,27206,85207,97
02.06.2021206,71207,79199,71201,71
03.06.2021200,6201,52190,41190,95
04.06.2021193,24200,2192,4199,68
07.06.2021197,28203,33194,29201,71
08.06.2021207,67207,7198,5201,2
09.06.2021200,72203,93199,21199,59
10.06.2021201,29205,53200,17203,37
11.06.2021203,41204,19200,51203,3
14.06.2021204,08208,5203,06205,9
15.06.2021205,56205,6199,41199,79
16.06.2021199,18202,83197,83201,62
17.06.2021200,63207,16200,45205,53
18.06.2021204,46209,45203,93207,77
21.06.2021208,16210,46202,96206,94
22.06.2021206,08209,52205,17207,9
23.06.2021210,67219,07210,01218,86
24.06.2021225232,54222,54226,61
25.06.2021229,86231,27222,9223,96
28.06.2021223,88231,57223,44229,57
29.06.2021228,22229,17225,3226,92
30.06.2021226,59230,94226,05226,57
01.07.2021227,97229,33224,27225,97
02.07.2021226,33233,33224,42226,3
06.07.2021227,24228217,13219,86
07.07.2021221,42221,9212,77214,88
08.07.2021209,46218,14206,82217,6
09.07.2021217,73219,64214,9218,98
12.07.2021220,73229,08220,72228,57
13.07.2021228,77231,09222,1222,85
14.07.2021223,58226,2217,61217,79
15.07.2021219,46222,05212,63216,87
16.07.2021218,23218,9214,07214,74
19.07.2021209,96215,73207,1215,41
20.07.2021217,33220,8213,5220,17
21.07.2021219,87221,62216,76218,43
22.07.2021218,81220,72214,87216,42
23.07.2021215,45216,27212,43214,46
26.07.2021216,99222,73215,7219,21
27.07.2021221,13222,17209,08214,93
28.07.2021215,67218,32213,13215,66
29.07.2021216,6227,9216,27225,78
30.07.2021223,92232,51223229,07
02.08.2021233,33242,31232,8236,56
03.08.2021239,67240,88233,67236,58
04.08.2021237241,63236,31236,97
05.08.2021238,67240,32237,14238,21
06.08.2021237,3238,78232,54233,03
09.08.2021236,72239,68235,04237,92
10.08.2021238238,86233,96236,66
11.08.2021237,57238,39234,74235,94
12.08.2021235,45240,93233,13240,75
13.08.2021241,24243,3238,11239,06
16.08.2021235,02236,5225,47228,72
17.08.2021224,22224,86216,28221,9
18.08.2021223,25231,92223,12229,66
19.08.2021226,07228,85222,53224,49
20.08.2021227,62230,71224,57226,75
23.08.2021228,48237,38226,92235,43
24.08.2021236,89238,41234,21236,16
25.08.2021235,68238,99234,67237,07
26.08.2021236,1238,47232,54233,72
27.08.2021235238,33234,03237,31
30.08.2021238,24243,67237,58243,64
31.08.2021244,33246,8242,15245,24
01.09.2021244,69247,33243,76244,7
02.09.2021244,83246,99243,51244,13
03.09.2021244,08244,67241,4244,52
07.09.2021246,67253,4246,42250,97
08.09.2021253,86254,82246,92251,29
09.09.2021251,14254,03250,54251,62
10.09.2021253,2254,2244,84245,42
13.09.2021246,74248,26236,28247,67
14.09.2021247,52251,49245,47248,16
15.09.2021248,33252,29246,12251,94
16.09.2021250,94252,97249,2252,33
17.09.2021252,38253,68250253,16
20.09.2021244,85247,33239,54243,39
21.09.2021244,93248,25243,48246,46
22.09.2021247,84251,22246,37250,65
23.09.2021251,67252,73249,31251,21
24.09.2021248,63258,27248,19258,13
27.09.2021257,71266,33256,44263,79
28.09.2021262,4265,21255,39259,19
29.09.2021259,93264,5256,89260,44
30.09.2021260,33263,04258,33258,49
01.10.2021259,47260,26254,53258,41
04.10.2021265,5268,99258,71260,51
05.10.2021261,6265,77258,07260,2
06.10.2021258,73262,22257,74260,92
07.10.2021261,82268,33261,13264,54
08.10.2021265,4265,46260,3261,83
11.10.2021262,55267,08261,83263,98
12.10.2021266,98270,77265,52268,57
13.10.2021270,16271,8268,59270,36
14.10.2021271,83273,42271,12272,77
15.10.2021274,58281,07274,12281,01
18.10.2021283,93291,75283,82290,04
19.10.2021292,51292,65287,5288,09
20.10.2021288,45289,83285,79288,6
21.10.2021285,33300285,17298
22.10.2021298,5303,33296,99303,23
25.10.2021316,84348,34314,73341,62
26.10.2021341,56364,98333,81339,48
27.10.2021346,55356,96343,59345,95
28.10.2021356,1360,33351,4359,01
29.10.2021360,62371,74357,74371,33
01.11.2021381,67403,25372,89402,86
02.11.2021386,45402,86382390,67
03.11.2021392,44405,13384,21404,62
04.11.2021411,47414,5405,67409,97
05.11.2021409,33413,29402,67407,36
08.11.2021383,26399377,67387,65
09.11.2021391,2391,5337,17341,17
10.11.2021336,8359,37329,1355,98
11.11.2021367,59368,32351,56354,5
12.11.2021349,17351,5339,73344,47
15.11.2021339,21343,99326,2337,8
16.11.2021334,44352,4334,06351,58
17.11.2021354,5373,21351,83363
18.11.2021368,85370,67358,34365,46
19.11.2021366,29379,57364,23379,02
22.11.2021387,44400,65377,48385,62
23.11.2021389,17393,5354,23369,68
24.11.2021360,13377,59354372
26.11.2021366,49369,59360,33360,64
29.11.2021367380,89366,73379
30.11.2021381,46389,33372,67381,59
01.12.2021386,9390,95363,59365
02.12.2021366,35371352,22361,53
03.12.2021361,6363,53333,4338,32
06.12.2021333,84340,55316,83336,34
07.12.2021348,07352,56342,27350,58
08.12.2021350,9357,46344,33356,32
09.12.2021353,55354,16334,12334,6
10.12.2021336,25340,33327,51339,01
13.12.2021333,7335317,14322,14
14.12.2021315322,14310319,5
15.12.2021317,74326,25309,42325,33
16.12.2021331,5331,66307,28308,97
17.12.2021304,92320,22303,01310,86
20.12.2021303,57307,23297,8299,98
21.12.2021305,62313,17295,37312,84
22.12.2021321,89338,55319,02336,29
23.12.2021335,6357,66332,52355,67
27.12.2021357,89372,33356,91364,65
28.12.2021369,83373359,47362,82
29.12.2021366,21368354,71362,06
30.12.2021353,78365,18351,05356,78
31.12.2021357,81360,67351,53352,26