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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 217,075
KAPANIŞ 217,4752

En Düşük

DÜŞÜK 101,81

En Yüksek

YÜKSEK 299,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023118,47118,8104,64108,1
04.01.2023109,11114,59107,52113,64
05.01.2023110,51111,75107,16110,34
06.01.2023103114,39101,81113,06
09.01.2023118,96123,52117,11119,77
10.01.2023121,07122,76114,92118,85
11.01.2023122,09125,95120,51123,22
12.01.2023122,56124,13117123,56
13.01.2023116,55122,63115,6122,4
17.01.2023125,7131,7125,02131,49
18.01.2023136,56136,68127,01128,78
19.01.2023127,26129,99124,31127,17
20.01.2023128,68133,51127,35133,42
23.01.2023135,87145,38134,27143,75
24.01.2023143146,5141,1143,89
25.01.2023141,91146,41138,07144,43
26.01.2023159,97161,42154,76160,27
27.01.2023162,43180,68161,17177,9
30.01.2023178,05179,77166,5166,66
31.01.2023164,57174,3162,78173,22
01.02.2023173,89183,81169,93181,41
02.02.2023187,33196,75182,61188,27
03.02.2023183,95199183,69189,98
06.02.2023193,01198,17189,92194,76
07.02.2023196,43197,5189,55196,81
08.02.2023196,1203194,31201,29
09.02.2023207,78214204,77207,32
10.02.2023202,23206,2192,89196,89
13.02.2023194,42196,3187,61194,64
14.02.2023191,94209,82189,44209,25
15.02.2023211,76214,66206,11214,24
16.02.2023210,78217,65201,84202,04
17.02.2023199,99208,44197,5208,31
21.02.2023204,99209,71197,22197,37
22.02.2023197,93201,99191,78200,86
23.02.2023203,91205,14196,33202,07
24.02.2023196,33197,67192,8196,88
27.02.2023202,03209,42201,26207,63
28.02.2023210,59211,23203,75205,71
01.03.2023206,21207,2198,52202,77
02.03.2023186,74193,75186,01190,9
03.03.2023194,8200,48192,88197,79
06.03.2023198,54198,6192,3193,81
07.03.2023191,38194,2186,1187,71
08.03.2023185,04186,5180182
09.03.2023180,25185,18172,51172,92
10.03.2023175,13178,29168,44173,44
13.03.2023167,46177,35163,91174,48
14.03.2023177,31183,8177,14183,26
15.03.2023180,8182,34176,03180,45
16.03.2023180,37185,81178,84184,13
17.03.2023184,52186,22177,33180,13
20.03.2023178,08186,44176,35183,25
21.03.2023188,28198188,04197,58
22.03.2023199,3200,66190,95191,15
23.03.2023195,26199,31188,65192,22
24.03.2023191,65192,36187,15190,41
27.03.2023194,42197,39189,94191,81
28.03.2023192192,35185,43189,19
29.03.2023193,13195,29189,44193,88
30.03.2023195,58197,33194,42195,28
31.03.2023197,53207,79197,2207,46
03.04.2023199,91202,69192,2194,77
04.04.2023197,32198,74190,32192,58
05.04.2023190,52190,68183,76185,52
06.04.2023183,08186,39179,74185,06
10.04.2023179,94185,1176,11184,51
11.04.2023186,69189,19185,65186,79
12.04.2023190,74191,58180,31180,54
13.04.2023182,96186,5180,94185,9
14.04.2023183,95186,28182,01185
17.04.2023186,32189,69182,69187,04
18.04.2023187,15187,69183,58184,31
19.04.2023179,1183,5177,65180,59
20.04.2023166,17169,7160,56162,99
21.04.2023164,8166161,32165,08
24.04.2023164,65165,65158,61162,55
25.04.2023159,82163,47158,75160,67
26.04.2023160,29160,67153,14153,75
27.04.2023152,64160,48152,37160,19
28.04.2023160,9165157,32164,31
01.05.2023163,17163,28158,83161,83
02.05.2023161,88165,49158,93160,31
03.05.2023160,01165159,91160,61
04.05.2023162,71162,95159,65161,2
05.05.2023163,97170,79163,51170,06
08.05.2023173,72173,8169,19171,79
09.05.2023168,95169,82166,56169,15
10.05.2023172,55174,43166,68168,54
11.05.2023168,7173,57166,79172,08
12.05.2023176,07177,38167,23167,98
15.05.2023167,66169,76164,55166,35
16.05.2023165,65169,52164,35166,52
17.05.2023168,41174,5167,19173,86
18.05.2023174,22177,06172,45176,89
19.05.2023177,17181,95176,31180,14
22.05.2023180,7189,32180,11188,87
23.05.2023186,2192,96185,26185,77
24.05.2023182,23184,22178,22182,9
25.05.2023186,54186,78180,58184,47
26.05.2023184,62198,6184,53193,17
30.05.2023200,1204,48197,53201,16
31.05.2023199,78203,95195,12203,93
01.06.2023202,59209,8199,37207,52
02.06.2023210,15217,25209,75213,97
05.06.2023217,8221,29214,52217,61
06.06.2023216,14221,91212,53221,31
07.06.2023228230,83223,2224,57
08.06.2023224,22235,23223,01234,86
09.06.2023249,07252,42242,02244,4
12.06.2023247,94250,97244,59249,83
13.06.2023253,51259,68251,34258,71
14.06.2023260,17261,57250,5256,79
15.06.2023248,4258,95247,29255,9
16.06.2023258,92263,6257,21260,54
20.06.2023261,5274,75261,12274,45
21.06.2023275,13276,99257,78259,46
22.06.2023250,77265248,25264,61
23.06.2023259,29262,45252,8256,6
26.06.2023250,07258,37240,7241,05
27.06.2023243,24250,39240,85250,21
28.06.2023249,7259,88248,89256,24
29.06.2023258,03260,74253,61257,5
30.06.2023260,6264,45259,89261,77
03.07.2023276,49284,25275,11279,82
05.07.2023278,82283,85277,6282,48
06.07.2023278,09279,97272,88276,54
07.07.2023278,43280,78273,77274,43
10.07.2023276,47277,52265,1269,61
11.07.2023268,65270,9266,37269,79
12.07.2023276,33276,52271,46271,99
13.07.2023274,59279,45270,6277,9
14.07.2023277,01285,3276,31281,38
17.07.2023286,63292,23283,57290,38
18.07.2023290,15295,26286,01293,34
19.07.2023296,04299,29289,52291,26
20.07.2023279,56280,93261,2262,9
21.07.2023268268255,8260,02
24.07.2023255,85269,85254,12269,06
25.07.2023272,38272,9265265,28
26.07.2023263,25268,04261,75264,35
27.07.2023268,31269,13255,3255,71
28.07.2023259,86267,25258,23266,44
31.07.2023267,48269,08263,78267,43
01.08.2023266,26266,47260,25261,07
02.08.2023255,57259,52250,49254,11
03.08.2023252,04260,49252259,32
04.08.2023260,97264,77253,11253,86
07.08.2023251,45253,65242,76251,45
08.08.2023247,45250,92245,01249,7
09.08.2023250,87251,1241,9242,19
10.08.2023245,4251,8243245,34
11.08.2023241,77243,79238,02242,65
14.08.2023235,7240,66233,75239,76
15.08.2023238,73240,5232,61232,96
16.08.2023228,02233,97225,38225,6
17.08.2023226,06226,74218,83219,22
18.08.2023214,12217,58212,36215,49
21.08.2023221,55232,13220,58231,28
22.08.2023240,25240,82229,55233,19
23.08.2023229,34238,98229,29236,86
24.08.2023238,66238,92228,18230,04
25.08.2023231,31239230,35238,59
28.08.2023242,58244,38235,35238,82
29.08.2023238,58257,48237,77257,18
30.08.2023254,2260,51250,59256,9
31.08.2023255,98261,18255,05258,08
01.09.2023257,26259,08242,01245,01
05.09.2023245258244,86256,49
06.09.2023255,14255,39245,06251,92
07.09.2023245,07252,81243,265251,49
08.09.2023251,22256,52246,67248,5
11.09.2023264,27274,85260,61273,58
12.09.2023270,76278,39266,6267,48
13.09.2023270,07274,98268,1271,3
14.09.2023271,32276,7094270,42276,04
15.09.2023277,55278,98271274,39
18.09.2023271,16271,44263,7601265,28
19.09.2023264,35267,85261,2266,5
20.09.2023267,04273,93262,4606262,59
21.09.2023257,85260,86254,21255,7
22.09.2023257,4257,7888244,48244,88
25.09.2023243,38247,1238,31246,99
26.09.2023242,98249,55241,6601244,12
27.09.2023244,262245,33234,58240,5
28.09.2023240,02247,55238,65246,38
29.09.2023250254,77246,35250,22
02.10.2023244,81254,2799242,62251,6
03.10.2023248,61250,02244,45246,53
04.10.2023248,14261,86247,6261,16
05.10.2023260263,6256,25260,05
06.10.2023253,98261,65250,65260,53
09.10.2023255,31261,36252,05259,67
10.10.2023257,75268,94257,65263,62
11.10.2023266,2268,6260,9262,99
12.10.2023262,92265,41256,6307258,87
13.10.2023258,9259,6250,22251,12
16.10.2023250,05255,3999248,48253,92
17.10.2023250,1257,183247,08254,85
18.10.2023252,7254,63242,08242,68
19.10.2023225,95230,61216,78220,11
20.10.2023217,01218,8606210,42211,99
23.10.2023210216,98202,51212,08
24.10.2023216,5222,05214,11216,52
25.10.2023215,88220,1212,2212,42
26.10.2023211,32214,8204,88205,76
27.10.2023210,6212,41205,77207,3
30.10.2023209,28211,35191,25197,36
31.10.2023196,12202,8194,07200,84
01.11.2023204,04205,99197,85205,66
02.11.2023212,97219,2211,45218,51
03.11.2023221,15226,3701218,4219,96
06.11.2023223,98226,32215219,27
07.11.2023219,98223,12215,72222,18
08.11.2023223,15224,15217,64222,11
09.11.2023219,75220,8206,68209,98
10.11.2023210,03215,38205,69214,65
13.11.2023215,6225,4211,6101223,71
14.11.2023235,03238,135230,72237,41
15.11.2023239,29246,7236,45242,84
16.11.2023239,49240,88230,96233,59
17.11.2023232237,39226,54234,3
20.11.2023234,04237,1231,02235,6
21.11.2023235,04243,62233,34241,2
22.11.2023242,04244,01231,4234,21
24.11.2023233,75238,75232,33235,45
27.11.2023236,89238,33232,1236,08
28.11.2023236,68247234,01246,72
29.11.2023249,21252,75242,76244,14
30.11.2023245,14245,22236,91240,08
01.12.2023233,14240,19231,9238,83
04.12.2023235,75239,37233,29235,58
05.12.2023233,87246,66233,7238,72
06.12.2023242,92246,57239,17239,37
07.12.2023241,55244,08236,98242,64
08.12.2023240,27245,27239,27243,84
11.12.2023242,74243,44237,45239,74
12.12.2023238,55238,99233,87237,01
13.12.2023234,19240,3228,2239,29
14.12.2023241,22253,88240,79251,05
15.12.2023251,21254,13248,3253,5
18.12.2023253,78258,74251,36252,08
19.12.2023253,48258,34253,01257,22
20.12.2023256,41259,84247247,14
21.12.2023251,9254,8248,55254,5
22.12.2023256,76258,22251,37252,54
26.12.2023254,49257,97252,91256,61
27.12.2023258,35263,34257,52261,44
28.12.2023263,66265,13252,71253,18
29.12.2023255,1255,19247,43248,48