CoinXview תיק נכסיםApp
HE
מטבע: 1,251בורסות: 22שווי שוק: $2.39T −3.57%נפח 24 שעות: $34.22Bדומיננטיות: BTC 58.2% ETH 10.0%גז ETH: 0.14 gweiפחד וחמדנות: 30/100

היסטוריית מחירים עבור Tesla (bStocks) (TSLAB)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור TSLAB. מציג את 365 הימים האחרונים.

תשואות חודשיות TSLAB

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026——————-26%+19%-3.3%+12%-1.8%—-6%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
12.11.2026$386.74$396.24$384.53 $392.47$1.59M+1.48%
11.11.2026$381.37$395.72$381.02 $386.72$3.92M+1.40%
10.11.2026$379.18$381.69$370.78 $381.33$3.51M+0.57%
09.11.2026$355.40$382.42$353.85 $379.20$6.35M+6.70%
08.11.2026$358.46$359.30$352.98 $355.33$492.82K-0.87%
07.11.2026$359.49$360.35$357.93 $358.49$109.31K-0.28%
06.11.2026$338.52$364.19$338.51 $359.51$5.31M+6.20%
05.11.2026$382.56$383.54$335.78 $338.62$8.80M-11.49%
04.11.2026$396.47$397.11$374.20 $382.63$9.97M-3.49%
03.11.2026$404.92$409.00$396.01 $396.29$2.95M-2.13%
02.11.2026$400.54$414.93$398.25 $404.93$6.06M+1.10%
01.11.2026$399.54$401.37$398.04 $400.54$447.97K+0.25%
31.10.2026$400.77$401.05$399.01 $399.54$347.76K-0.31%
30.10.2026$397.85$404.59$388.14 $400.73$6.31M+0.72%
29.10.2026$402.25$407.21$396.13 $397.84$4.68M-1.10%
28.10.2026$408.51$412.92$397.80 $402.24$4.78M-1.53%
27.10.2026$393.70$409.00$390.86 $408.48$4.04M+3.75%
26.10.2026$371.43$397.58$370.36 $393.76$8.36M+6.01%
25.10.2026$372.06$374.79$370.49 $371.34$501.85K-0.19%
24.10.2026$372.60$372.90$368.78 $372.06$480.97K-0.14%
23.10.2026$373.81$380.82$365.96 $372.50$4.56M-0.35%
22.10.2026$374.04$388.89$365.67 $373.82$11.94M-0.06%
21.10.2026$380.46$395.11$372.73 $373.94$9.82M-1.71%
20.10.2026$369.19$380.65$363.95 $380.50$12.20M+3.06%
19.10.2026$363.01$369.86$352.73 $369.11$14.79M+1.68%
18.10.2026$350.11$364.21$347.25 $363.00$6.16M+3.68%
17.10.2026$353.11$354.09$347.74 $350.12$2.58M-0.85%
16.10.2026$362.62$382.69$349.90 $353.11$22.09M-2.62%
15.10.2026$364.33$366.29$355.76 $362.62$2.57M-0.47%
14.10.2026$374.99$377.26$364.12 $364.39$1.78M-2.83%
13.10.2026$376.97$377.49$371.79 $374.96$2.16M-0.53%
12.10.2026$384.99$385.72$376.88 $376.97$2.00M-2.08%
11.10.2026$382.32$385.02$382.06 $384.98$340.42K+0.70%
10.10.2026$383.08$383.33$382.18 $382.24$130.19K-0.22%
09.10.2026$375.12$388.56$374.68 $383.04$3.66M+2.11%
08.10.2026$378.15$378.33$368.45 $375.00$2.12M-0.83%
07.10.2026$379.67$382.38$374.63 $378.18$2.27M-0.39%
06.10.2026$379.57$383.48$378.57 $379.68$1.53M+0.03%
05.10.2026$372.54$381.37$365.27 $379.56$4.15M+1.88%
04.10.2026$371.18$372.98$371.09 $372.55$461.66K+0.37%
03.10.2026$371.38$371.39$370.40 $371.17$354.78K-0.06%
02.10.2026$355.59$374.61$355.07 $371.39$4.94M+4.44%
01.10.2026$355.29$359.91$353.94 $355.60$3.84M+0.09%
30.09.2026$354.36$355.64$346.36 $355.28$6.61M+0.26%
29.09.2026$358.36$359.67$352.00 $354.35$3.81M-1.12%
28.09.2026$372.96$373.49$357.13 $358.36$4.87M-3.91%
27.09.2026$372.34$374.40$372.03 $373.12$541.97K+0.21%
26.09.2026$372.63$372.87$370.92 $372.35$657.39K-0.08%
25.09.2026$378.20$386.36$367.95 $372.63$5.14M-1.47%
24.09.2026$380.14$383.21$374.31 $378.20$3.56M-0.51%
23.09.2026$379.24$386.46$377.66 $380.14$2.86M+0.24%
22.09.2026$375.31$380.29$373.08 $379.22$2.79M+1.04%
21.09.2026$365.28$378.18$365.05 $375.36$3.06M+2.76%
20.09.2026$365.09$365.35$362.59 $365.33$632.78K+0.07%
19.09.2026$364.16$365.40$363.97 $365.07$363.09K+0.25%
18.09.2026$365.83$370.91$361.22 $364.14$4.78M-0.46%
17.09.2026$360.11$374.29$360.01 $365.86$2.83M+1.60%
16.09.2026$356.04$365.13$355.41 $360.05$1.80M+1.13%
15.09.2026$360.02$362.46$354.32 $356.08$2.47M-1.09%
14.09.2026$362.74$367.54$357.31 $359.98$2.12M-0.76%
13.09.2026$367.38$368.35$361.86 $362.74$527.72K-1.26%
12.09.2026$365.24$370.14$364.77 $367.39$1.08M+0.59%
11.09.2026$363.48$368.63$360.50 $365.20$2.29M+0.47%
10.09.2026$367.39$369.43$358.00 $363.48$1.77M-1.06%
09.09.2026$366.47$375.15$363.59 $367.23$2.19M+0.21%
08.09.2026$355.32$369.87$352.66 $366.46$4.05M+3.14%
07.09.2026$355.32$356.37$353.90 $355.33$885.42K+0.00%
06.09.2026$356.49$357.31$355.10 $355.32$476.69K-0.33%
05.09.2026$353.02$357.18$353.02 $356.48$1.01M+0.98%
04.09.2026$374.63$374.67$350.62 $353.03$5.44M-5.77%
03.09.2026$356.87$383.91$356.45 $374.66$2.65M+4.99%
02.09.2026$356.14$362.08$350.50 $356.95$1.38M+0.23%
01.09.2026$367.32$367.74$353.13 $356.10$1.21M-3.05%
31.08.2026$347.76$368.90$345.69 $367.32$3.19M+5.62%
30.08.2026$350.49$352.98$346.88 $347.73$720.66K-0.79%
29.08.2026$348.53$350.92$348.53 $350.48$363.94K+0.56%
28.08.2026$354.58$358.76$345.64 $348.53$1.79M-1.71%
27.08.2026$348.08$355.71$345.52 $354.58$2.02M+1.87%
26.08.2026$350.85$352.00$342.85 $347.80$1.80M-0.87%
25.08.2026$349.56$356.98$348.22 $350.83$1.43M+0.36%
24.08.2026$365.55$368.16$348.04 $349.53$1.71M-4.38%
23.08.2026$362.66$365.65$360.75 $365.64$744.80K+0.82%
22.08.2026$363.81$363.81$360.04 $362.69$858.73K-0.31%
21.08.2026$346.68$366.42$346.63 $363.85$1.95M+4.95%
20.08.2026$351.00$352.18$339.57 $346.68$1.90M-1.23%
19.08.2026$336.32$351.80$334.65 $350.99$5.42M+4.36%
18.08.2026$340.26$340.67$331.56 $336.46$1.69M-1.12%
17.08.2026$343.15$345.57$338.00 $340.05$1.32M-0.90%
16.08.2026$343.27$344.10$342.21 $343.17$327.07K-0.03%
15.08.2026$341.68$344.33$341.44 $343.19$658.48K+0.44%
14.08.2026$341.75$351.35$335.76 $341.84$2.25M+0.03%
13.08.2026$327.37$343.93$325.04 $341.79$1.63M+4.40%
12.08.2026$333.13$335.59$324.09 $327.38$1.07M-1.73%
11.08.2026$330.37$336.03$329.78 $333.12$741.92K+0.83%
10.08.2026$329.88$332.91$326.62 $330.41$966.19K+0.16%
09.08.2026$332.19$332.81$329.64 $329.67$468.79K-0.76%
08.08.2026$329.18$332.23$328.58 $332.12$561.71K+0.89%
07.08.2026$320.66$333.71$319.57 $329.17$1.58M+2.65%
06.08.2026$321.39$323.35$316.00 $320.82$1.39M-0.18%
05.08.2026$325.41$328.86$320.48 $321.39$2.38M-1.24%
04.08.2026$322.61$329.83$321.05 $325.62$3.11M+0.93%
03.08.2026$315.20$325.00$310.36 $323.12$1.56M+2.51%
02.08.2026$308.83$315.34$308.78 $315.31$501.48K+2.10%
01.08.2026$309.78$310.95$307.28 $308.73$340.19K-0.34%
31.07.2026$309.54$322.44$302.71 $309.98$2.06M+0.14%
30.07.2026$297.47$311.25$297.34 $309.50$1.25M+4.04%
29.07.2026$307.40$309.72$294.00 $297.31$1.41M-3.28%
28.07.2026$308.62$311.71$301.39 $307.19$932.88K-0.46%
27.07.2026$317.74$318.80$305.02 $308.46$1.33M-2.92%
26.07.2026$313.16$317.90$313.00 $317.72$811.58K+1.46%
25.07.2026$311.66$313.83$310.51 $313.20$954.95K+0.49%
24.07.2026$324.33$325.86$307.00 $311.55$4.71M-3.94%
23.07.2026$359.19$362.36$316.36 $324.19$6.16M-9.74%
22.07.2026$379.99$380.93$354.06 $359.39$2.47M-5.42%
21.07.2026$371.01$385.00$370.37 $379.96$1.53M+2.41%
20.07.2026$384.65$386.71$369.81 $371.18$889.34K-3.50%
19.07.2026$381.95$384.67$381.38 $384.63$171.06K+0.70%
18.07.2026$380.74$382.92$380.72 $381.90$292.24K+0.30%
17.07.2026$389.06$389.16$377.74 $380.57$846.51K-2.18%
16.07.2026$394.88$396.19$385.85 $388.83$477.64K-1.53%
15.07.2026$396.76$406.92$391.06 $394.88$308.86K-0.47%
14.07.2026$393.65$402.19$392.82 $396.65$513.67K+0.76%
13.07.2026$405.69$407.35$392.23 $393.58$595.51K-2.99%
12.07.2026$407.68$409.49$405.34 $405.34$314.02K-0.57%
11.07.2026$407.73$410.15$407.22 $407.56$263.13K-0.04%
10.07.2026$405.06$413.17$402.15 $407.71$995.02K+0.65%
09.07.2026$394.11$408.32$391.51 $405.06$1.41M+2.78%
08.07.2026$403.24$404.55$390.70 $393.91$923.17K-2.31%
07.07.2026$416.95$419.23$401.82 $403.23$1.17M-3.29%
06.07.2026$404.46$419.93$391.00 $416.89$1.09M+3.07%
05.07.2026$403.94$407.90$403.24 $404.47$100.70K+0.13%
04.07.2026$399.29$404.43$399.10 $403.66$118.92K+1.09%
03.07.2026$395.24$404.77$394.71 $399.12$277.04K+0.98%
02.07.2026$424.12$438.03$390.53 $395.24$1.98M-6.81%
01.07.2026$416.11$433.63$414.60 $424.01$676.28K+1.90%
30.06.2026$408.88$424.66$404.25 $416.05$1.23M+1.75%
29.06.2026$380.80$413.07$379.06 $409.07$486.25K+7.42%
28.06.2026$379.34$382.05$379.09 $381.07$83.39K+0.46%
27.06.2026$377.87$381.39$377.87 $379.08$175.49K+0.32%
26.06.2026$375.01$387.59$367.60 $377.77$310.25K+0.74%
25.06.2026$378.49$379.58$371.57 $374.87$257.86K-0.96%
24.06.2026$383.10$385.05$373.81 $378.44$316.59K-1.22%
23.06.2026$403.86$404.31$379.66 $383.16$436.63K-5.13%
22.06.2026$398.86$414.41$391.65 $404.08$594.00K+1.31%
21.06.2026$401.55$403.47$398.60 $398.74$1.67M-0.70%
20.06.2026$399.84$403.01$399.33 $401.37$1.07M+0.38%
19.06.2026$398.41$401.14$396.46 $399.85$1.26M+0.36%
18.06.2026$397.71$402.00$385.28 $398.09$1.83M+0.10%
17.06.2026$402.96$405.30$393.61 $397.60$1.62M-1.33%
16.06.2026$409.27$412.15$400.54 $402.76$2.01M-1.59%
15.06.2026$410.67$415.32$407.51 $408.79$1.93M-0.46%
14.06.2026$406.44$410.68$404.44 $410.67$2.71M+1.04%
13.06.2026$405.52$408.20$403.26 $406.43$3.37M+0.22%
12.06.2026$399.32$406.61$386.64 $405.55$5.75M+1.56%
11.06.2026$380.00$400.60$380.00 $399.31$409.43K+5.08%
כל הקטגוריות