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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 264,1353
KAPANIŞ 263,0931

En Düşük

DÜŞÜK 108,24

En Yüksek

YÜKSEK 402,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022382,58400,36378,68399,93
04.01.2022396,52402,67374,35383,2
05.01.2022382,22390,11360,34362,71
06.01.2022359362,67340,17354,9
07.01.2022360,12360,31336,67342,32
10.01.2022333,33353,03326,67352,71
11.01.2022351,22358,62346,27354,8
12.01.2022359,62371,61357,53368,74
13.01.2022369,69371,87342,18343,85
14.01.2022339,96350,67337,79349,87
18.01.2022342,2356,93338,69343,5
19.01.2022347,24351,56331,67331,88
20.01.2022336,58347,22331,33332,09
21.01.2022332,11334,85313,5314,63
24.01.2022301,59311,17283,82310
25.01.2022304,73317,09301,07306,13
26.01.2022317,48329,23302312,47
27.01.2022311,12311,8276,33276,37
28.01.2022277,19285,83264282,12
31.01.2022290,9312,66287,35312,24
01.02.2022311,74314,57301,67310,42
02.02.2022309,39310,5296,47301,89
03.02.2022294312,33293,51297,05
04.02.2022299,07312,17293,72307,77
07.02.2022307,93315,92300,9302,45
08.02.2022301,84308,76298,27307,33
09.02.2022311,67315,42306,67310,67
10.02.2022302,79314,6298,9301,52
11.02.2022303,21305,32283,57286,67
14.02.2022287,19299,63284,38291,92
15.02.2022300307,67297,79307,48
16.02.2022304,68308,81300,4307,8
17.02.2022304,42306,17291,37292,12
18.02.2022295,33295,62279,2285,66
22.02.2022278,04285,58267,03273,84
23.02.2022276,81278,43253,52254,68
24.02.2022233,46267,49233,33266,92
25.02.2022269,74273,17260,8269,96
28.02.2022271,67292,29271,57290,14
01.03.2022289,89296,63284,59288,12
02.03.2022290,71295,49281,42293,3
03.03.2022292,92295,48277,53279,76
04.03.2022283,03285,22275,05279,43
07.03.2022285,43288,71268,19268,19
08.03.2022265,18283,33260,72274,8
09.03.2022279,83286,85277,34286,32
10.03.2022283,82284,82270,12279,43
11.03.2022280,07281,27264,59265,12
14.03.2022260,2266,9252,01255,46
15.03.2022258,42268,52252,19267,3
16.03.2022269,67280,67267,42280,08
17.03.2022277291,67275,24290,53
18.03.2022291,5302,62289,13301,8
21.03.2022304,99314,28302,36307,05
22.03.2022310332,62307,25331,33
23.03.2022326,65346,9325,47333,04
24.03.2022336,58341,5329,6337,97
25.03.2022336340,6332,44336,88
28.03.2022355,03365,96351,2363,95
29.03.2022369,33371,59357,7366,52
30.03.2022363,72371,32361,33364,66
31.03.2022364,86367,71358,88359,2
01.04.2022360,38364,92355,55361,53
04.04.2022363,13383,3357,51381,82
05.04.2022378,77384,29362,43363,75
06.04.2022357,82359,67342,57348,59
07.04.2022350,8358,86340,51352,42
08.04.2022347,74349,48340,81341,83
11.04.2022326,8336,16324,88325,31
12.04.2022332,55340,4325,53328,98
13.04.2022327,03342,08324,37340,79
14.04.2022333,1337,57327,4328,33
18.04.2022329,68338,31324,47334,76
19.04.2022335,02344,98331,78342,72
20.04.2022343,33344,67325,08325,73
21.04.2022358,24364,07332,14336,26
22.04.2022338,3344,95331,33335,02
25.04.2022326,32336,21325,1332,67
26.04.2022331,81333,33291,67292,14
27.04.2022299,53306292,45293,84
28.04.2022299,99300273,9292,5
29.04.2022300,75311,47290290,25
02.05.2022286,92302,12282,68300,98
03.05.2022301,06308,03296,2303,08
04.05.2022301,31318,5295,09317,54
05.05.2022313,01315,2285,9291,09
06.05.2022295,67296281,04288,55
09.05.2022278,82281,88260,38262,37
10.05.2022273,1275,12258,08266,68
11.05.2022265269,92242,4244,67
12.05.2022233,67253,22226,67242,67
13.05.2022257,83262,45250,52256,53
16.05.2022255,72256,59239,7241,46
17.05.2022249,12254,83242,95253,87
18.05.2022248,17253,5233,6236,6
19.05.2022235,67244,67231,37236,47
20.05.2022238240,53211221,3
23.05.2022218,34226,65212,69224,97
24.05.2022217,84217,97206,86209,39
25.05.2022207,95223,11207,67219,6
26.05.2022220,47239,56217,89235,91
27.05.2022241,08253,27240,18253,21
31.05.2022257,95259,6244,74252,75
01.06.2022251,72257,33243,64246,79
02.06.2022244,16264,21242,07258,33
03.06.2022243,23247,8233,42234,52
06.06.2022244,35244,87234,35238,28
07.06.2022234240230,09238,89
08.06.2022240,09249,96239,18241,87
09.06.2022249,34255,55239,33239,71
10.06.2022235,16239,5227,91232,23
13.06.2022223,17226,63214,68215,74
14.06.2022218,29226,33211,74220,89
15.06.2022220,92235,66218,15233
16.06.2022222,74225,17208,69213,1
17.06.2022213,43220,97213,2216,76
21.06.2022224,6243,58224,33237,04
22.06.2022234,5246,83233,83236,09
23.06.2022237,91239,32228,64235,07
24.06.2022237,47246,07236,09245,71
27.06.2022249,37252,07242,57244,92
28.06.2022244,48249,97232,34232,66
29.06.2022230,5231,17222,27228,49
30.06.2022224,51229,46218,86224,47
01.07.2022227230,23222,12227,26
05.07.2022223233,15216,17233,07
06.07.2022230,78234,56227,19231,73
07.07.2022233,92245,36232,21244,54
08.07.2022242,33254,98241,16250,76
11.07.2022252,1253,06233,63234,34
12.07.2022236,85239,77228,37233,07
13.07.2022225,5242,06225,03237,04
14.07.2022234,9238,65229,33238,31
15.07.2022240243,62236,89240,07
18.07.2022244,94250,52239,6240,55
19.07.2022245247,14236,98245,53
20.07.2022246,78250,66243,48247,5
21.07.2022255,11273,27254,87271,71
22.07.2022276,22280,79270,71272,24
25.07.2022272,22274,15267,4268,43
26.07.2022266,51267,31256,26258,86
27.07.2022263,81275,93261,79274,82
28.07.2022280,07283,3272,8280,9
29.07.2022280,7298,32279,1297,15
01.08.2022301,28311,88295297,28
02.08.2022294307,83292,67300,59
03.08.2022305309,55301,15307,4
04.08.2022311313,61305308,63
05.08.2022302,67304,61285,54288,17
08.08.2022295305,2289,09290,42
09.08.2022290,29292,4279,35283,33
10.08.2022297,07297,51283,37294,36
11.08.2022296,51298,24285,83286,63
12.08.2022289,42300,16285,03300,03
15.08.2022301,79313,13301,23309,32
16.08.2022311,67314,67302,88306,56
17.08.2022303,4309,66300,03304
18.08.2022306306,5301,85302,87
19.08.2022299300,36292,5296,67
22.08.2022291,91292,4286,3289,91
23.08.2022291,45298,83287,92296,45
24.08.2022297,56303,65296,5297,1
25.08.2022302,36302,96291,6296,07
26.08.2022297,43302287,47288,09
29.08.2022282,83287,74280,7284,82
30.08.2022287,87288,48272,65277,7
31.08.2022280,62281,25271,81275,61
01.09.2022272,58277,58266,15277,16
02.09.2022281,07282,35269,08270,21
06.09.2022272,68275,99265,74274,42
07.09.2022273,1283,84272,27283,7
08.09.2022281,3289,5279,76289,26
09.09.2022291,67299,85291,25299,68
12.09.2022300,72305,49300,4304,42
13.09.2022292,9297,4290,4292,13
14.09.2022292,24306291,64302,61
15.09.2022301,83309,12300,72303,75
16.09.2022299,61303,71295,6303,35
19.09.2022300,09309,84297,8309,07
20.09.2022306,91313,33305,58308,73
21.09.2022308,29313,8300,63300,8
22.09.2022299,86301,29285,82288,59
23.09.2022283,09284,5272,82275,33
26.09.2022271,83284,09270,31276,01
27.09.2022283,84288,67277,51282,94
28.09.2022283,08289277,57287,81
29.09.2022282,76283,65265,78268,21
30.09.2022266,15275,57262,47265,25
03.10.2022254,5255,16241,01242,4
04.10.2022250,52257,5242,01249,44
05.10.2022245,01246,67233,27240,81
06.10.2022239,44244,58235,35238,13
07.10.2022233,94234,57222,02223,07
10.10.2022223,93226,99218,36222,96
11.10.2022220,95225,75215216,5
12.10.2022215,33219,3211,51217,24
13.10.2022208,3222,99206,22221,72
14.10.2022224,01226,26204,16204,99
17.10.2022210,04221,86209,45219,35
18.10.2022229,5229,82217,25220,19
19.10.2022219,8222,93217,78222,04
20.10.2022208,28215,55202207,28
21.10.2022206,42214,66203,8214,44
24.10.2022205,82213,5198,59211,25
25.10.2022210,1224,35210222,42
26.10.2022219,4230,6218,2224,64
27.10.2022229,77233,81222,85225,09
28.10.2022225,4228,86216,35228,52
31.10.2022226,19229,85221,94227,54
01.11.2022234,05237,4227,28227,82
02.11.2022226,04227,87214,82214,98
03.11.2022211,36221,2210,14215,31
04.11.2022222,6223,8203,08207,47
07.11.2022208,65208,9196,66197,08
08.11.2022194,02195,2186,75191,3
09.11.2022190,78195,89177,12177,59
10.11.2022189,9191180,03190,72
11.11.2022186196,52182,59195,97
14.11.2022192,77195,73186,34190,95
15.11.2022195,88200,82192,06194,42
16.11.2022191,51192,57185,66186,92
17.11.2022183,96186,16180,9183,17
18.11.2022185,05185,19176,55180,19
21.11.2022175,85176,77167,54167,87
22.11.2022168,63170,92166,19169,91
23.11.2022173,57183,62172,5183,2
25.11.2022185,06185,2180,63182,86
28.11.2022179,96188,5179182,92
29.11.2022184,99186,38178,75180,83
30.11.2022182,43194,76180,63194,7
01.12.2022197,08198,92191,8194,7
02.12.2022191,78196,25191,11194,86
05.12.2022189,44191,27180,55182,45
06.12.2022181,22183,65175,33179,82
07.12.2022175,03179,38172,22174,04
08.12.2022172,2175,2169,06173,44
09.12.2022173,84182,5173,36179,05
12.12.2022176,1177,37167,52167,82
13.12.2022174,87175,05156,91160,95
14.12.2022159,25161,62155,31156,8
15.12.2022153,44160,93153,28157,67
16.12.2022159,64160,99150,04150,23
19.12.2022154155,25145,82149,87
20.12.2022146,05148,47137,66137,8
21.12.2022139,34141,26135,89137,57
22.12.2022136136,63122,26125,35
23.12.2022126,37128,62121,02123,15
27.12.2022117,5119,67108,76109,1
28.12.2022110,35116,27108,24112,71
29.12.2022120,39123,57117,5121,82
30.12.2022119,95124,48119,75123,18