גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.01.2026

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	443.2298	443.2298	443.2298	443.2298	0.00
16:50	444.615	444.615	444.615	444.615	2,646,889.00
17:00	444.35	444.35	444.35	444.35	1,878,827.00
17:10	442.66	442.66	442.66	442.66	1,160,313.00
17:20	440.1952	440.1952	440.1952	440.1952	1,777,772.00
17:30	436.47	436.47	436.47	436.47	2,038,810.00
17:40	436.33	436.33	436.33	436.33	1,463,000.00
17:50	435.99	435.99	435.99	435.99	1,059,110.00
18:00	436.285	436.285	436.285	436.285	1,094,670.00
18:10	437.155	437.155	437.155	437.155	1,138,100.00
18:20	437.915	437.915	437.915	437.915	872,100.00
18:30	438.95	438.95	438.95	438.95	974,360.00
18:40	439.12	439.12	439.12	439.12	925,210.00
18:50	439.075	439.075	439.075	439.075	532,970.00
19:00	438.517	438.517	438.517	438.517	861,240.00
19:10	438.94	438.94	438.94	438.94	986,140.00
19:20	439.02	439.02	439.02	439.02	598,340.00
19:30	438.585	438.585	438.585	438.585	435,770.00
19:40	438.691	438.691	438.691	438.691	481,410.00
19:50	438.83	438.83	438.83	438.83	379,440.00
20:00	438.42	438.42	438.42	438.42	523,860.00
20:10	438.6499	438.6499	438.6499	438.6499	600,490.00
20:20	439.71	439.71	439.71	439.71	632,280.00
20:30	440.175	440.175	440.175	440.175	604,700.00
20:40	439.81	439.81	439.81	439.81	769,460.00
20:50	440.2901	440.2901	440.2901	440.2901	637,580.00
21:00	439.88	439.88	439.88	439.88	510,380.00
21:10	440.3899	440.3899	440.3899	440.3899	574,040.00
21:20	439.7992	439.7992	439.7992	439.7992	708,360.00
21:30	439.45	439.45	439.45	439.45	579,280.00
21:40	440.26	440.26	440.26	440.26	513,670.00
21:50	440.48	440.48	440.48	440.48	572,630.00
22:00	440.52	440.52	440.52	440.52	375,590.00
22:10	440.18	440.18	440.18	440.18	498,880.00
22:20	440.07	440.07	440.07	440.07	531,550.00
22:30	440.09	440.09	440.09	440.09	448,180.00
22:40	439.445	439.445	439.445	439.445	482,910.00
22:50	439.37	439.37	439.37	439.37	692,400.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 17:00	443.78	435.77	437.77	443.78	216,579,017.00
09.01.2026 17:30	443.385	440.99	443.3	442.63	257,981,476.00
09.01.2026 18:00	444.1799	441.98	442.89	442.585	371,942,311.00
09.01.2026 18:30	444.56	442.4927	442.805	443.7086	461,811,790.00
09.01.2026 19:00	445.1	443.52	443.52	444.38	691,748,460.00
09.01.2026 19:30	448.0999	444.18	444.39	447.45	640,263,430.00
09.01.2026 20:00	448.83	446.44	447.08	447.2605	754,688,230.00
09.01.2026 20:30	447.81	447.1585	447.2	447.65	1,041,787,290.00
09.01.2026 21:00	447.85	445.785	447.4048	446.3499	1,122,460,870.00
09.01.2026 21:30	446.505	445.24	446.2618	445.62	808,804,240.00
09.01.2026 22:00	445.6636	444.65	445.18	445.26	860,587,190.00
09.01.2026 22:30	445.81	444.38	445.33	445.07	1,232,997,010.00
12.01.2026 16:30	449.37	438.595	441.36	448.53	94,272,815.00
12.01.2026 17:00	449.976	447.955	448.37	449.5045	183,372,517.00
12.01.2026 17:30	449.2005	447.16	449.2005	448.015	151,051,116.00
12.01.2026 18:00	449.305	447.5125	448.12	448.25	252,491,610.00
12.01.2026 18:30	451.2879	448.51	448.51	450.74	436,303,088.00
12.01.2026 19:00	454.14	450.88	450.88	453.84	515,684,290.00
12.01.2026 19:30	453.69	451.8	453.36	451.915	514,396,420.00
12.01.2026 20:00	452.09	450.0199	452.09	450.31	638,865,880.00
12.01.2026 20:30	451.658	450.315	451.382	451.1	1,073,897,970.00
12.01.2026 21:00	452.0191	449.97	450.88	452.0191	997,775,280.00
12.01.2026 21:30	451.87	449.5315	451.695	450.56	792,345,100.00
12.01.2026 22:00	451.43	450.33	450.8168	450.87	945,688,490.00
12.01.2026 22:30	451.055	448.42	450.84	448.95	863,951,800.00
13.01.2026 16:30	451.47	447.12	449.86	448.16	80,745,801.00
13.01.2026 17:00	450.94	445.685	448.1909	446.736	143,826,406.00
13.01.2026 17:30	451.2699	446.58	446.58	451.0851	199,752,653.00
13.01.2026 18:00	451.29	449.4778	451.08	450.095	263,726,849.00
13.01.2026 18:30	451.715	450.3138	450.47	450.8	290,875,633.00
13.01.2026 19:00	450.9387	448.77	450.59	449.35	309,775,981.00
13.01.2026 19:30	449.6	446.745	449.37	446.95	594,557,670.00
13.01.2026 20:00	448.5901	446.795	446.795	447.49	586,767,480.00
13.01.2026 20:30	448.04	444.805	447.3748	444.81	626,336,460.00
13.01.2026 21:00	445.9883	444.045	444.88	445	943,173,930.00
13.01.2026 21:30	447.055	444.745	444.99	446.85	650,197,290.00
13.01.2026 22:00	447.024	445.12	446.58	446.26	761,438,220.00
13.01.2026 22:30	447.67	445.8701	446.36	447.175	893,678,080.00
14.01.2026 16:30	442.43	438.68	442.43	438.8	58,568,288.00
14.01.2026 17:00	443.635	437.59	437.59	440.085	143,512,258.00
14.01.2026 17:30	440.009	436.01	439.18	436.935	112,329,040.00
14.01.2026 18:00	439.1992	436.72	436.72	438.43	175,679,482.00
14.01.2026 18:30	438.645	434.4893	438.645	434.6374	320,569,153.00
14.01.2026 19:00	436.295	434.5	434.5	436.1	476,673,892.00
14.01.2026 19:30	436.2	434.945	435.72	435.12	459,124,810.00
14.01.2026 20:00	436.43	435.04	435.3766	436.43	588,057,190.00
14.01.2026 20:30	436.68	435.3525	436.4625	436.46	702,658,990.00
14.01.2026 21:00	437.151	435.785	436.16	436.8501	808,338,630.00
14.01.2026 21:30	437.4967	435.9799	437.05	436.8616	599,991,740.00
14.01.2026 22:00	438.2892	435.116	437.16	435.199	846,775,610.00
14.01.2026 22:30	439.275	435.5908	435.72	439.105	849,293,990.00
15.01.2026 16:30	443.87	441.46	441.6	441.95	52,008,747.00
15.01.2026 17:00	445.08	440.279	442.07	443.41	111,195,786.00
15.01.2026 17:30	444.9215	442.35	443.61	443.3944	127,538,273.00
15.01.2026 18:00	444.2971	442.6199	443.76	442.705	200,268,475.00
15.01.2026 18:30	443.2779	442.26	442.978	442.56	340,977,014.00
15.01.2026 19:00	443.5179	442.05	442.26	443.15	425,614,456.00
15.01.2026 19:30	443.093	441.275	443.093	441.555	376,400,945.00
15.01.2026 20:00	443.2101	441.387	441.895	443.11	427,252,122.00
15.01.2026 20:30	443.705	442.94	443.12	442.94	704,377,520.00
15.01.2026 21:00	442.7225	441.12	442.525	441.2601	753,572,030.00
15.01.2026 21:30	441.035	439.71	441.035	440.25	572,139,130.00
15.01.2026 22:00	440.32	438.3494	439.93	438.4051	580,602,470.00
15.01.2026 22:30	438.8199	437.7967	438.125	438.195	823,371,150.00
16.01.2026 16:30	446.5899	439.55	439.55	443.835	111,422,807.00
16.01.2026 17:00	443.145	436.47	442.9	436.845	185,964,391.00
16.01.2026 17:30	437.25	435.67	436.5639	436.84	192,321,281.00
16.01.2026 18:00	439.2098	437.08	437.55	438.66	298,965,800.00
16.01.2026 18:30	439.6801	437.98	438.886	439.08	503,662,037.00
16.01.2026 19:00	439.445	438.28	438.86	438.594	608,841,151.00
16.01.2026 19:30	439.03	437.95	438.4201	438.32	504,631,410.00
16.01.2026 20:00	440.3296	437.9566	438.285	440.3296	886,549,160.00
16.01.2026 20:30	440.795	439.703	440.3623	439.9894	890,570,920.00
16.01.2026 21:00	440.7778	439.12	440.075	439.73	879,819,610.00
16.01.2026 21:30	440.7899	439.77	439.77	440.2	664,145,360.00
16.01.2026 22:00	440.51	439.69	440.28	439.855	899,993,820.00
16.01.2026 22:30	439.8785	437.47	439.8785	437.535	835,025,180.00

צרו איתנו קשר *5988