גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טסלה

Tesla

מניה TSLA נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	454.985	454.985	454.985	454.985	0.00
16:50	458.3155	458.3155	458.3155	458.3155	4,330,193.00
17:00	461.6936	461.6936	461.6936	461.6936	3,663,430.00
17:10	457.2101	457.2101	457.2101	457.2101	3,637,180.00
17:20	455.35	455.35	455.35	455.35	3,125,290.00
17:30	451.705	451.705	451.705	451.705	2,180,160.00
17:40	448.775	448.775	448.775	448.775	2,725,100.00
17:50	450.3164	450.3164	450.3164	450.3164	2,055,830.00
18:00	449.98	449.98	449.98	449.98	1,471,280.00
18:10	447.73	447.73	447.73	447.73	2,242,490.00
18:20	446.56	446.56	446.56	446.56	1,780,560.00
18:30	445.9557	445.9557	445.9557	445.9557	1,342,870.00
18:40	444.536	444.536	444.536	444.536	1,105,560.00
18:50	442.55	442.55	442.55	442.55	1,672,040.00
19:00	442.51	442.51	442.51	442.51	886,890.00
19:10	445.337	445.337	445.337	445.337	1,262,690.00
19:20	447.29	447.29	447.29	447.29	1,180,990.00
19:30	447.8306	447.8306	447.8306	447.8306	1,704,160.00
19:40	448.975	448.975	448.975	448.975	1,180,660.00
19:50	449.4806	449.4806	449.4806	449.4806	875,260.00
20:00	451.531	451.531	451.531	451.531	1,340,610.00
20:10	452.48	452.48	452.48	452.48	1,093,190.00
20:20	454.3574	454.3574	454.3574	454.3574	1,547,750.00
20:30	454.7601	454.7601	454.7601	454.7601	1,647,980.00
20:40	455.35	455.35	455.35	455.35	1,485,660.00
20:50	455.15	455.15	455.15	455.15	1,406,100.00
21:00	454.905	454.905	454.905	454.905	998,050.00
21:10	453.1174	453.1174	453.1174	453.1174	1,357,750.00
21:20	452.66	452.66	452.66	452.66	987,950.00
21:30	450.485	450.485	450.485	450.485	1,149,060.00
21:40	451.895	451.895	451.895	451.895	1,101,430.00
21:50	451.82	451.82	451.82	451.82	902,790.00
22:00	451.76	451.76	451.76	451.76	574,060.00
22:10	452.62	452.62	452.62	452.62	1,013,620.00
22:20	453.31	453.31	453.31	453.31	1,084,340.00
22:30	454.4	454.4	454.4	454.4	1,672,370.00
22:40	454.53	454.53	454.53	454.53	1,365,180.00
22:50	456.7375	456.7375	456.7375	456.7375	1,608,620.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	445.11	443.37	444.205	445.11	200,725,001.00
09.12.2025 17:30	448.07	444.94	445.42	447.6999	270,277,157.00
09.12.2025 18:00	448.3	446.42	447.94	446.42	317,679,054.00
09.12.2025 18:30	449.15	446.3925	446.41	449.01	518,238,523.00
09.12.2025 19:00	449.92	448.87	448.91	449.7119	673,865,630.00
09.12.2025 19:30	451.6	449.9999	450.2901	451.6	589,752,310.00
09.12.2025 20:00	452.1922	450.56	451.68	450.57	712,269,700.00
09.12.2025 20:30	450.52	448.28	450.52	449.03	832,463,130.00
09.12.2025 21:00	449.37	448.37	448.92	449.1495	1,097,214,530.00
09.12.2025 21:30	449.2822	447.87	449.23	448.85	863,051,920.00
09.12.2025 22:00	448.82	447	448.74	447.2696	1,057,446,510.00
09.12.2025 22:30	447.5	445.19	447.08	445.19	1,167,320,330.00
10.12.2025 16:30	449.4946	444.0098	445.975	445.271	76,732,839.00
10.12.2025 17:00	446.87	444.01	444.795	445.99	163,344,308.00
10.12.2025 17:30	446.1	444.13	444.8951	444.9966	164,162,058.00
10.12.2025 18:00	447.21	444.5622	444.67	446.155	273,680,297.00
10.12.2025 18:30	446.395	445.33	445.6701	446.225	412,512,296.00
10.12.2025 19:00	446.32	445.09	446.021	445.09	505,198,860.00
10.12.2025 19:30	446.35	444.6828	445	445.9294	320,131,921.00
10.12.2025 20:00	446.47	445.1067	445.9115	445.43	614,217,562.00
10.12.2025 20:30	445.99	444.345	445.3032	445.09	576,720,358.00
10.12.2025 21:00	449.75	445.5089	446.14	447.805	593,638,120.00
10.12.2025 21:30	451.96	447.4559	448.155	451.8834	745,374,620.00
10.12.2025 22:00	456.689	451.27	451.33	456.3337	1,073,959,510.00
10.12.2025 22:30	456.08	451.29	455.73	451.29	1,067,259,720.00
11.12.2025 16:30	447.225	441.1596	447.2186	441.79	67,345,582.00
11.12.2025 17:00	446.1986	441.73	441.73	444.42	207,894,821.00
11.12.2025 17:30	444.4499	440.51	444.4499	442.16	271,551,113.00
11.12.2025 18:00	443.05	441.14	442.11	441.2319	342,555,397.00
11.12.2025 18:30	445.0799	441.99	442.002	442.91	565,315,093.00
11.12.2025 19:00	445.145	443.15	443.355	444.5402	672,981,020.00
11.12.2025 19:30	446.6919	444.89	444.89	446.1114	666,016,090.00
11.12.2025 20:00	447.37	445.8181	446.355	446.1201	780,083,390.00
11.12.2025 20:30	447.58	445.67	446.175	446.52	555,408,170.00
11.12.2025 21:00	447.7	446.085	446.54	447.415	803,077,610.00
11.12.2025 21:30	447.7598	446	447.47	446.6	860,584,670.00
11.12.2025 22:00	446.94	444.6	446.94	445.11	715,083,840.00
11.12.2025 22:30	446.92	444.28	444.95	446.84	796,400,950.00
12.12.2025 16:30	462.6899	448.25	448.25	460.3263	121,831,016.00
12.12.2025 17:00	460.27	450.0336	460.27	450.0336	374,540,678.00
12.12.2025 17:30	451.38	447.91	450.2	448.195	539,524,278.00
12.12.2025 18:00	449.57	444.01	448.26	446.11	806,724,070.00
12.12.2025 18:30	445.78	442.04	445.54	443.06	917,982,590.00
12.12.2025 19:00	448.98	443.2499	443.2499	448.0201	1,023,454,850.00
12.12.2025 19:30	451.6446	447.47	447.88	450.69	1,223,431,920.00
12.12.2025 20:00	455.57	450.66	450.67	455.43	1,298,100,010.00
12.12.2025 20:30	456.34	453.665	455.65	453.665	1,183,303,900.00
12.12.2025 21:00	453.79	450.19	453.765	450.775	1,263,251,250.00
12.12.2025 21:30	452.97	451.162	451.2899	452.63	1,737,477,170.00
12.12.2025 22:00	455.515	452.1616	452.46	454.69	1,642,254,100.00
12.12.2025 22:30	458.61	453.98	455	458.61	1,572,396,120.00

צרו איתנו קשר *5988