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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 230,5807
KAPANIŞ 230,615

En Düşük

DÜŞÜK 138,8

En Yüksek

YÜKSEK 488,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024250,08251,25244,41248,42
03.01.2024244,98245,68236,32238,45
04.01.2024239,25242,7237,73237,93
05.01.2024236,86240,12234,9237,49
08.01.2024236,14241,25235,3240,45
09.01.2024238,11238,96232,04234,96
10.01.2024235,1235,5231,29233,94
11.01.2024230,57230,93225,37227,22
12.01.2024220,08225,34217,15218,89
16.01.2024215,1223,49212,18219,91
17.01.2024214,86215,67212,01215,55
18.01.2024216,88217,45208,74211,88
19.01.2024209,99213,19207,56212,19
22.01.2024212,26217,8206,27208,8
23.01.2024211,3215,65207,75209,14
24.01.2024211,88212,73206,77207,83
25.01.2024189,7193180,06182,63
26.01.2024185,5186,78182,1183,25
29.01.2024185,63191,48183,67190,93
30.01.2024195,33196,36190,61191,59
31.01.2024187193,97185,85187,29
01.02.2024188,5189,88184,28188,86
02.02.2024185,04188,69182187,91
05.02.2024184,26184,68175,01181,06
06.02.2024177,21186,49177,11185,1
07.02.2024188,18189,79182,68187,58
08.02.2024189191,62185,58189,56
09.02.2024190,18194,12189,48193,57
12.02.2024192,11194,73187,28188,13
13.02.2024183,99187,26182,11184,02
14.02.2024185,3188,89183,35188,71
15.02.2024189,16200,88188,86200,45
16.02.2024202,06203,17197,4199,95
20.02.2024196,13198,6189,13193,76
21.02.2024193,36199,44191,95194,77
22.02.2024194198,32191,36197,41
23.02.2024195,31197,57191,5191,97
26.02.2024192,29201,78192199,4
27.02.2024204,04205,6198,26199,73
28.02.2024200,42205,3198,44202,04
29.02.2024204,18205,28198,45201,88
01.03.2024200,52204,52198,5202,64
04.03.2024198,73199,75186,72188,14
05.03.2024183,05184,59177,57180,74
06.03.2024179,99181,58173,7176,54
07.03.2024174,35180,04173,7178,65
08.03.2024181,5182,73174,7175,34
11.03.2024175,45182,87174,8177,77
12.03.2024177,77179,43172,41177,54
13.03.2024173,05176,05169,15169,48
14.03.2024167,77171,17160,51162,5
15.03.2024163,16165,18160,76163,57
18.03.2024170,02174,72165,9173,8
19.03.2024172,36172,82167,42171,32
20.03.2024173176,25170,82175,66
21.03.2024176,39178,18171,8172,82
22.03.2024166,69171,2166,3170,83
25.03.2024168,76175,24168,73172,63
26.03.2024178,58184,25177,38177,67
27.03.2024181,41181,91176179,83
28.03.2024177,45179,57175,3175,79
01.04.2024176,17176,75170,21175,22
02.04.2024164,75167,69163,43166,63
03.04.2024164,02168,82163,28168,38
04.04.2024170,07177,19168,01171,11
05.04.2024169,08170,86160,51164,9
08.04.2024169,34174,5167,79172,98
09.04.2024172,91179,22171,92176,88
10.04.2024173,04174,93170,01171,76
11.04.2024172,55175,88168,51174,6
12.04.2024172,34173,81170,36171,05
15.04.2024170,24170,69161,38161,48
16.04.2024156,74158,19153,75157,11
17.04.2024157,64158,33153,78155,45
18.04.2024151,25152,2148,7149,93
19.04.2024148,97150,94146,22147,05
22.04.2024140,56144,44138,8142,05
23.04.2024143,33147,26141,11144,68
24.04.2024162,84167,97157,51162,13
25.04.2024158,96170,88158,36170,18
26.04.2024168,85172,12166,37168,29
29.04.2024188,42198,87184,54194,05
30.04.2024186,98190,95182,84183,28
01.05.2024182185,86179,01179,99
02.05.2024182,86184,6176,02180,01
03.05.2024182,1184,78178,42181,19
06.05.2024183,8187,56182,2184,76
07.05.2024182,4183,26177,4177,81
08.05.2024171,59176,06170,15174,72
09.05.2024175,01175,62171,37171,97
10.05.2024173,05173,06167,75168,47
13.05.2024170175,4169171,89
14.05.2024174,5179,49174,07177,55
15.05.2024179,9180173,11173,99
16.05.2024174,1175,79171,43174,84
17.05.2024173,55179,63172,75177,46
20.05.2024177,56177,75173,52174,95
21.05.2024175,51186,88174,71186,6
22.05.2024182,85183,8178,12180,11
23.05.2024181,8181,9173,26173,74
24.05.2024174,84180,08173,73179,24
28.05.2024176,4178,25173,16176,75
29.05.2024174,19178,15173,93176,19
30.05.2024178,58182,67175,38178,79
31.05.2024178,5180,32173,82178,08
03.06.2024178,13182,64174,49176,29
04.06.2024174,78177,76174174,77
05.06.2024175,35176,15172,13175
06.06.2024174,6179,73172,73177,94
07.06.2024176,13179,35175,58177,48
10.06.2024176,06178,57173,17173,79
11.06.2024173,92174,75167,41170,66
12.06.2024171,12180,55169,8177,29
13.06.2024188,39191,08181,23182,47
14.06.2024185,8186176,92178,01
17.06.2024177,92188,81177187,44
18.06.2024186,56187,2182,37184,86
20.06.2024184,68185,21179,66181,57
21.06.2024182,3183,95180,69183,01
24.06.2024184,97188,8182,55182,58
25.06.2024184,4187,97182,01187,35
26.06.2024186,54197,76186,36196,37
27.06.2024195,17198,72194,05197,42
28.06.2024199,55203,2195,26197,88
01.07.2024201,02213,23200,85209,86
02.07.2024218,89231,3218,06231,26
03.07.2024234,56248,35234,25246,39
05.07.2024249,81252,37242,46251,52
08.07.2024247,71259,44244,57252,94
09.07.2024251265,61250,3262,33
10.07.2024262,8267,59257,86263,26
11.07.2024263,3271239,65241,03
12.07.2024235,8251,84233,09248,23
15.07.2024255,97265,6251,73252,64
16.07.2024255,31258,62245,8256,56
17.07.2024252,73258,47246,18248,5
18.07.2024251,09257,14247,2249,23
19.07.2024247,79249,44236,83239,2
22.07.2024244,21253,21243,75251,51
23.07.2024253,6255,76245,63246,38
24.07.2024225,42225,99214,71215,99
25.07.2024216,8226216,23220,25
26.07.2024221,19222,28215,33219,8
29.07.2024224,9234,27224,7232,1
30.07.2024232,25232,41220222,62
31.07.2024227,9234,68226,79232,07
01.08.2024227,69231,87214,33216,86
02.08.2024214,88216,13205,78207,67
05.08.2024185,22203,88182198,88
06.08.2024200,75202,9192,67200,64
07.08.2024200,77203,49191,48191,76
08.08.2024195,7200,7192,04198,84
09.08.2024197,05200,88195,11200
12.08.2024199,02199,26194,67197,49
13.08.2024198,47208,49197,06207,83
14.08.2024207,39208,44198,75201,38
15.08.2024205,02215,88204,82214,14
16.08.2024211,15219,8210,8216,12
19.08.2024217,07222,98214,09222,72
20.08.2024224,88228,22219,56221,1
21.08.2024222,67224,66218,86223,27
22.08.2024223,82224,8210,32210,66
23.08.2024214,46221,48214,21220,32
26.08.2024218,75219,09211,01213,21
27.08.2024213,25215,66206,94209,21
28.08.2024209,72211,84202,59205,75
29.08.2024209,8214,89205,97206,28
30.08.2024208,63214,57207,03214,11
03.09.2024215,26219,9209,64210,6
04.09.2024210,59222,22210,57219,41
05.09.2024223,49235222,25230,17
06.09.2024232,6233,6210,51210,73
09.09.2024216,2219,87213,67216,27
10.09.2024220,07226,4218,64226,17
11.09.2024224,55228,47216,8228,13
12.09.2024224,66231,45223,83229,81
13.09.2024228232,67226,32230,29
16.09.2024229,3229,96223,53226,78
17.09.2024229,45234,57226,55227,87
18.09.2024230,09235,68226,88227,2
19.09.2024234244,24232,13243,92
20.09.2024241,52243,99235,92238,25
23.09.2024242,61250241,92250
24.09.2024254,08257,19249,05254,27
25.09.2024252,54257,05252,28257,02
26.09.2024260,6261,75251,53254,22
27.09.2024257,38260,7254,12260,46
30.09.2024259,04264,86255,77261,63
01.10.2024262,67263,98248,53258,02
02.10.2024247,55251,16241,5249,02
03.10.2024244,48249,79237,81240,66
04.10.2024246,69250,96244,58250,08
07.10.2024249249,83240,7240,83
08.10.2024243,56246,21240,56244,5
09.10.2024243,82247,43239,51241,05
10.10.2024241,81242,79232,34238,77
11.10.2024220,13223,34214,38217,8
14.10.2024220,13221,91213,74219,16
15.10.2024220,01224,26217,12219,57
16.10.2024221,4222,82218,93221,33
17.10.2024221,59222,08217,9220,89
18.10.2024220,71222,28219,23220,7
21.10.2024218,9220,48215,73218,85
22.10.2024217,31218,22215,26217,97
23.10.2024217,13218,72212,11213,65
24.10.2024244,68262,12242,65260,48
25.10.2024256,01269,49255,32269,19
28.10.2024270273,54262,24262,51
29.10.2024264,51264,98255,51259,52
30.10.2024258,04263,35255,82257,55
31.10.2024257,99259,75249,25249,85
01.11.2024252,04254246,63248,98
04.11.2024244,56248,9238,88242,84
05.11.2024247,34255,28246,21251,44
06.11.2024284,67289,59275,62288,53
07.11.2024288,89299,75285,52296,91
08.11.2024299,14328,71297,66321,22
11.11.2024346,3358,64336350
12.11.2024342,74345,84323,31328,49
13.11.2024335,85344,6322,5330,24
14.11.2024327,69329,98310,37311,18
15.11.2024310,57324,68309,22320,72
18.11.2024340,73348,55330,01338,74
19.11.2024335,76347,38332,75346
20.11.2024345346,6334,3342,03
21.11.2024343,81347,99335,28339,64
22.11.2024341,09361,53337,7352,56
25.11.2024360,14361,93338,2338,59
26.11.2024341346,96335,66338,23
27.11.2024341,8342,55326,59332,89
29.11.2024336,08345,45334,65345,16
02.12.2024352,38360351,15357,09
03.12.2024351,8355,69348,2351,42
04.12.2024353358,1348,6357,93
05.12.2024359,87375,43359,5369,49
06.12.2024377,42389,49370,8389,22
09.12.2024397,61404,8378,01389,79
10.12.2024392,68409,73390,85400,99
11.12.2024409,7424,88402,38424,77
12.12.2024424,84429,3415418,1
13.12.2024420436,3415,71436,23
16.12.2024441,09463,19436,15463,02
17.12.2024475,9483,99457,51479,86
18.12.2024466,5488,54427,01440,13
19.12.2024451,88456,36420,02436,17
20.12.2024425,51447,08417,64421,06
23.12.2024431434,51415,41430,6
24.12.2024435,9462,78435,14462,28
26.12.2024465,16465,33451,02454,13
27.12.2024449,52450426,5431,66
30.12.2024419,4427415,75417,41
31.12.2024423,79427,93402,54403,84