גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טסלה > גרפים

עדכון אחרון 30.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טסלה

Tesla

מניה TSLA נאסד"ק USD

שער

440.10

שינוי

-4.64%

שינוי ב USD

-21.41

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	451.998	451.998	451.998	451.998	0.00
15:50	451.7	451.7	451.7	451.7	2,461,915.00
16:00	452.03	452.03	452.03	452.03	2,176,945.00
16:10	448.52	448.52	448.52	448.52	1,605,961.00
16:20	447.43	447.43	447.43	447.43	2,538,652.00
16:30	444.77	444.77	444.77	444.77	2,225,080.00
16:40	442.8854	442.8854	442.8854	442.8854	2,115,830.00
16:50	444.27	444.27	444.27	444.27	1,758,290.00
17:00	442.2185	442.2185	442.2185	442.2185	1,334,600.00
17:10	443.96	443.96	443.96	443.96	1,357,040.00
17:20	443.821	443.821	443.821	443.821	904,590.00
17:30	442.9311	442.9311	442.9311	442.9311	1,325,000.00
17:40	441.775	441.775	441.775	441.775	1,323,400.00
17:50	440.66	440.66	440.66	440.66	2,103,510.00
18:00	441.265	441.265	441.265	441.265	1,058,000.00
18:10	443.35	443.35	443.35	443.35	1,275,280.00
18:20	444.56	444.56	444.56	444.56	1,287,040.00
18:30	444.78	444.78	444.78	444.78	938,350.00
18:40	444.615	444.615	444.615	444.615	909,440.00
18:50	445.57	445.57	445.57	445.57	593,830.00
19:00	445.87	445.87	445.87	445.87	703,180.00
19:10	443.615	443.615	443.615	443.615	1,104,970.00
19:20	443.67	443.67	443.67	443.67	676,320.00
19:30	445.9574	445.9574	445.9574	445.9574	789,630.00
19:40	444.825	444.825	444.825	444.825	748,400.00
19:50	444.6157	444.6157	444.6157	444.6157	522,320.00
20:00	445.005	445.005	445.005	445.005	433,240.00
20:10	444.6399	444.6399	444.6399	444.6399	388,200.00
20:20	442.5472	442.5472	442.5472	442.5472	864,940.00
20:30	442.1869	442.1869	442.1869	442.1869	753,460.00
20:40	442.96	442.96	442.96	442.96	672,150.00
20:50	442.46	442.46	442.46	442.46	490,410.00
21:00	443.555	443.555	443.555	443.555	780,580.00
21:10	443.21	443.21	443.21	443.21	682,870.00
21:20	442.31	442.31	442.31	442.31	732,330.00
21:30	441.9538	441.9538	441.9538	441.9538	956,230.00
21:40	442.0899	442.0899	442.0899	442.0899	916,970.00
21:50	442.54	442.54	442.54	442.54	782,980.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025 17:00	443.9341	439.9103	440.4601	441.0001	367,063,792.00
24.10.2025 17:30	440.75	438.6725	438.8505	438.69	417,240,066.00
24.10.2025 18:00	441.38	438.6	438.8	441.08	611,499,860.00
24.10.2025 18:30	441.23	437.34	441.23	438.2469	839,802,210.00
24.10.2025 19:00	438.89	437.3299	438.2638	437.3299	953,668,590.00
24.10.2025 19:30	437.78	435.7501	437.15	436.659	1,116,594,360.00
24.10.2025 20:00	436.9	434.8	436.9	434.98	1,099,010,990.00
24.10.2025 20:30	436.32	433.8681	435.16	435.27	1,231,759,950.00
24.10.2025 21:00	434.6099	433.06	433.9104	433.4531	1,484,704,110.00
24.10.2025 21:30	433.6	430.71	433.35	432.4711	1,636,361,180.00
24.10.2025 22:00	433.29	431.7185	432.4795	433.1801	1,225,347,510.00
24.10.2025 22:30	433.87	431.0767	433.0307	433.85	1,290,265,900.00
27.10.2025 15:30	446.4437	439.121	439.9	445.685	103,289,253.00
27.10.2025 16:00	448.97	445.5	446.17	448.8801	197,227,765.00
27.10.2025 16:30	449.78	446.44	449.34	447.24	225,523,160.00
27.10.2025 17:00	454.6899	446.67	446.7758	454.6899	395,489,280.00
27.10.2025 17:30	457.13	454.03	454.03	456.03	519,672,570.00
27.10.2025 18:00	457.0076	455.01	455.59	456.68	489,248,120.00
27.10.2025 18:30	458.64	456.0705	456.0705	457.81	542,489,540.00
27.10.2025 19:00	458.9822	457.27	457.31	457.985	727,032,220.00
27.10.2025 19:30	459.771	457.57	457.865	459.63	992,302,180.00
27.10.2025 20:00	459.5836	456.985	459.52	456.985	1,042,746,930.00
27.10.2025 20:30	457.7395	455.0512	457.01	455.0512	1,211,685,260.00
27.10.2025 21:00	456.33	448.18	454.955	448.18	1,480,942,600.00
27.10.2025 21:30	453.32	447.9642	448.195	452.52	1,454,082,430.00
28.10.2025 15:30	460.73	452.57	454.13	458.3791	92,302,609.00
28.10.2025 16:00	464.29	458.27	459.2799	463.387	174,802,129.00
28.10.2025 16:30	462.5725	460.45	462.4916	461.17	233,211,390.00
28.10.2025 17:00	464.64	461.195	461.195	464.64	306,044,360.00
28.10.2025 17:30	465.78	463.32	463.7899	465.575	453,255,630.00
28.10.2025 18:00	466.195	464.7587	465.175	466.16	640,463,010.00
28.10.2025 18:30	466.33	464.0532	466.33	465.33	721,180,820.00
28.10.2025 19:00	465.625	463.1	465.3	464.125	874,492,790.00
28.10.2025 19:30	464.81	459.1585	464.5736	460.74	911,761,440.00
28.10.2025 20:00	463.48	459.18	460.47	462.25	1,266,799,530.00
28.10.2025 20:30	462.41	460.2251	462.1812	461.645	1,175,506,590.00
28.10.2025 21:00	462.21	460.6012	460.7712	462.06	1,579,685,120.00
28.10.2025 21:30	462.9299	459.12	461.8917	460.555	1,349,177,860.00
29.10.2025 15:30	463.9	458.7454	462.425	463.9	63,155,033.00
29.10.2025 16:00	465.04	460.84	464.6099	461.9299	147,631,340.00
29.10.2025 16:30	461.809	458.43	461.73	458.78	198,568,217.00
29.10.2025 17:00	460.228	457.33	459.3201	458.9	251,786,367.00
29.10.2025 17:30	459.285	457.655	458.6499	458.63	292,818,324.00
29.10.2025 18:00	459.365	457.895	458.87	459.365	484,224,100.00
29.10.2025 18:30	460.175	458.635	459.18	459.78	622,262,870.00
29.10.2025 19:00	461.795	458.925	460.11	458.925	544,124,350.00
29.10.2025 19:30	461.35	458.77	458.91	461.16	775,456,780.00
29.10.2025 20:00	462.5512	459.53	462.3	460.815	837,845,450.00
29.10.2025 20:30	461.535	452.935	460.94	459.4075	981,476,330.00
29.10.2025 21:00	461.9072	458.21	459.88	461.1975	1,334,787,070.00
29.10.2025 21:30	461.495	459.401	461.33	461.495	1,036,879,140.00
30.10.2025 15:30	454.64	449.06	451.15	451.6744	86,719,557.00
30.10.2025 16:00	452.39	444.45	452.39	444.45	159,612,210.00
30.10.2025 16:30	446.365	442.2185	445.398	443.17	259,401,926.00
30.10.2025 17:00	444.54	442.27	442.9	442.37	219,154,786.00
30.10.2025 17:30	442.96	440.015	442.96	441.425	371,210,550.00
30.10.2025 18:00	445.4669	442.019	442.0575	445.112	474,506,110.00
30.10.2025 18:30	446.195	444.165	444.98	445.725	626,446,150.00
30.10.2025 19:00	446.31	443.615	446.295	446.02	710,351,910.00
30.10.2025 19:30	445.8124	444.318	445.8124	444.65	965,492,960.00
30.10.2025 20:00	444.84	441.92	444.68	442.67	778,626,270.00
30.10.2025 20:30	443.8922	442.1025	443.0545	443.01	897,039,620.00
30.10.2025 21:00	443.74	441	443.09	441.91	1,205,134,700.00
30.10.2025 21:30	442.8025	440.4	442.0532	440.4	1,032,023,910.00

צרו איתנו קשר *5988