Leverage Shares 3x Airbnb ETP Securities (ABN3)

ABN3
🏛️ 德国 →
19.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.32 19.71 19.32 19.71 0.0M
2025-09-25 19.78 19.78 19.44 19.44 0.0M
2025-09-24 20.01 20.14 19.81 19.81 0.0M
2025-09-23 20.97 21.25 20.78 21.25 0.0M
2025-09-22 21.69 21.69 20.60 21.00 0.0M
2025-09-19 20.89 22.29 20.89 21.42 0.0M
2025-09-18 20.31 20.55 20.31 20.55 0.0M
2025-09-17 18.88 20.04 18.88 20.04 0.0M
2025-09-16 18.73 18.76 18.71 18.71 0.0M
2025-09-15 19.29 19.73 18.62 18.62 0.0M
2025-09-12 20.04 20.04 19.71 19.71 0.0M
2025-09-11 20.34 20.41 20.20 20.41 0.0M
2025-09-10 20.42 20.48 20.04 20.04 0.0M
2025-09-09 20.98 20.98 20.83 20.83 0.0M
2025-09-08 20.71 21.00 20.64 21.00 0.0M
2025-09-05 21.43 21.43 20.63 20.63 0.0M
2025-09-04 21.23 21.27 20.61 20.61 0.0M
2025-09-03 21.92 22.69 21.37 21.37 0.0M
2025-09-02 24.32 24.32 22.22 22.22 0.0M
2025-09-01 23.91 24.45 23.91 24.43 0.0M
2025-08-29 24.12 24.12 23.67 23.67 0.0M
2025-08-28 23.97 23.97 23.82 23.82 0.0M
2025-08-27 22.26 23.45 22.26 23.45 0.0M
2025-08-26 23.18 23.18 22.25 22.25 0.0M
2025-08-25 23.94 23.94 23.54 23.54 0.0M
2025-08-22 22.40 23.94 22.39 23.94 0.0M
2025-08-21 21.63 21.83 21.48 21.83 0.0M
2025-08-20 21.25 21.71 21.25 21.61 0.0M
2025-08-19 21.63 22.63 21.63 22.63 0.0M
2025-08-18 21.63 21.64 21.58 21.64 0.0M
2025-08-15 21.68 21.89 21.53 21.89 0.0M
2025-08-14 20.87 21.59 20.87 21.34 0.0M
2025-08-13 19.59 20.85 19.59 20.85 0.0M
2025-08-12 18.87 19.81 18.67 19.81 0.0M
2025-08-11 20.05 20.05 18.82 18.82 0.0M
2025-08-08 19.71 19.71 19.24 19.24 0.0M
2025-08-07 20.44 20.85 19.51 19.51 0.0M
2025-08-06 25.94 25.94 25.21 25.21 0.0M
2025-08-05 26.43 26.80 25.06 25.06 0.0M
2025-08-04 24.93 24.93 24.88 24.89 0.0M
2025-08-01 27.11 27.11 24.33 24.33 0.0M
2025-07-31 28.65 28.65 28.38 28.38 0.0M
2025-07-30 29.18 29.42 29.15 29.15 0.0M
2025-07-29 34.58 34.58 31.50 31.50 0.0M
2025-07-28 33.24 34.11 33.07 34.11 0.0M
2025-07-25 33.18 33.56 32.80 32.94 0.0M
2025-07-24 31.45 33.10 31.45 33.10 0.0M
2025-07-23 32.15 32.15 31.71 31.71 0.0M
2025-07-22 30.91 31.20 30.91 31.20 0.0M
2025-07-21 32.11 32.11 30.97 30.97 0.0M
2025-07-18 32.00 32.06 31.55 32.06 0.0M
2025-07-17 30.29 31.32 30.29 31.32 0.0M
2025-07-16 29.76 29.91 29.23 29.23 0.0M
2025-07-15 31.72 32.42 30.80 30.80 0.0M
2025-07-14 28.69 31.42 28.69 31.42 0.0M
2025-07-11 30.02 30.02 29.33 29.33 0.0M
2025-07-10 29.90 31.07 29.90 30.99 0.0M
2025-07-09 30.21 30.99 30.21 30.37 0.0M
2025-07-08 30.13 30.54 30.08 30.54 0.0M
2025-07-07 29.65 29.77 29.65 29.77 0.0M
2025-07-04 29.59 29.85 29.58 29.58 0.0M
2025-07-03 29.11 30.32 28.98 30.32 0.0M
2025-07-02 29.68 29.68 29.31 29.46 0.0M
2025-07-01 27.08 29.36 27.02 29.36 0.0M
2025-06-30 29.36 29.36 27.37 27.37 0.0M
2025-06-27 28.77 28.77 28.30 28.30 0.0M
2025-06-26 26.30 27.55 26.30 27.55 0.0M
2025-06-25 28.37 28.37 27.03 27.03 0.0M
2025-06-24 28.62 28.62 27.58 27.58 0.0M
2025-06-23 27.59 27.81 25.55 25.55 0.0M
2025-06-20 27.93 28.16 27.88 28.16 0.0M
2025-06-19 28.07 28.07 27.37 27.37 0.0M
2025-06-18 29.07 29.21 28.76 28.76 0.0M
2025-06-17 31.00 31.00 29.85 29.85 0.0M
2025-06-16 30.75 31.54 30.75 31.54 0.0M
2025-06-13 30.36 31.15 30.36 31.15 0.0M
2025-06-12 31.06 32.07 31.06 32.07 0.0M
2025-06-11 32.41 34.04 32.41 34.04 0.0M
2025-06-10 33.14 34.31 33.06 34.31 0.0M
2025-06-09 34.36 34.88 33.73 33.73 0.0M
2025-06-06 32.50 34.96 32.17 33.66 0.0M
2025-06-05 29.50 31.52 29.50 31.52 0.0M
2025-06-04 29.64 30.73 29.64 30.73 0.0M
2025-06-03 27.02 29.48 27.02 29.48 0.0M
2025-06-02 26.25 27.36 26.25 27.36 0.0M
2025-05-30 26.20 26.20 26.20 26.20 0.0M
2025-05-29 28.27 28.27 26.40 26.40 0.0M
2025-05-28 27.37 27.37 26.98 26.98 0.0M
2025-05-27 27.01 27.80 27.01 27.80 0.0M
2025-05-26 26.13 26.67 25.85 26.67 0.0M
2025-05-23 26.65 26.69 25.85 25.85 0.0M
2025-05-22 26.60 26.76 26.33 26.33 0.0M
2025-05-21 28.86 28.86 28.00 28.00 0.0M
2025-05-20 32.05 32.14 30.17 30.17 0.0M
2025-05-19 32.23 33.36 32.23 33.36 0.0M
2025-05-16 33.43 34.08 33.43 34.08 0.0M
2025-05-15 33.58 33.70 33.36 33.36 0.0M
2025-05-14 34.87 35.05 34.60 35.05 0.0M
2025-05-13 31.93 33.79 31.93 33.79 0.0M
2025-05-12 31.05 31.41 31.03 31.03 0.0M
2025-05-09 26.26 26.26 25.15 25.15 0.0M
2025-05-08 24.70 26.44 24.70 26.44 0.0M
2025-05-07 23.55 24.09 23.55 23.73 0.0M
2025-05-06 24.97 24.97 24.70 24.70 0.0M
2025-05-05 24.57 26.83 24.57 26.83 0.0M
2025-05-02 21.81 24.93 21.22 24.93 0.0M
2025-04-30 24.39 25.11 22.51 22.51 0.0M
2025-04-29 24.77 25.29 24.57 25.29 0.0M
2025-04-28 24.11 24.91 24.11 24.82 0.0M
2025-04-25 23.78 23.93 23.78 23.93 0.0M
2025-04-24 22.37 23.03 22.15 23.03 0.0M
2025-04-23 21.15 22.35 21.15 22.15 0.0M
2025-04-22 18.92 19.78 18.92 19.78 0.0M
2025-04-17 19.64 19.64 19.32 19.32 0.0M
2025-04-16 19.80 20.20 19.80 20.20 0.0M
2025-04-15 19.75 20.18 19.73 20.18 0.0M
2025-04-14 20.81 20.81 20.05 20.05 0.0M
2025-04-11 20.36 20.36 18.98 18.98 0.0M
2025-04-10 22.76 22.76 19.57 19.57 0.0M
2025-04-09 17.94 17.94 17.94 17.94 0.0M
2025-04-08 19.14 19.71 19.14 19.71 0.0M
2025-04-07 17.18 17.18 17.18 17.18 0.0M
2025-04-04 21.97 21.97 18.92 18.92 0.0M
2025-04-03 25.58 25.58 21.63 21.63 0.0M
2025-04-02 28.20 29.09 27.82 29.09 0.0M
2025-04-01 26.94 27.05 26.60 27.05 0.0M
2025-03-31 26.85 26.85 25.58 25.58 0.0M
2025-03-28 31.64 31.64 27.48 27.48 0.0M
2025-03-27 34.35 34.35 31.80 31.80 0.0M
2025-03-26 34.80 35.01 34.78 35.01 0.0M
2025-03-25 34.56 34.58 34.47 34.47 0.0M
2025-03-24 34.80 36.07 34.56 34.56 0.0M
2025-03-21 31.75 32.30 31.75 32.30 0.0M
2025-03-20 32.43 32.43 31.30 31.78 0.0M
2025-03-19 30.74 31.37 30.74 31.37 0.0M
2025-03-18 32.61 32.61 30.58 30.58 0.0M
2025-03-17 29.31 31.96 29.31 31.96 0.0M
2025-03-14 29.00 29.00 28.54 28.93 0.0M
2025-03-13 32.66 32.66 28.48 28.48 0.0M
2025-03-12 32.59 33.18 32.59 32.82 0.0M
2025-03-11 37.24 37.24 33.54 33.54 0.0M
2025-03-10 40.27 40.27 38.33 38.33 0.0M
2025-03-07 40.86 40.86 37.31 37.31 0.0M
2025-03-06 48.12 48.12 44.02 44.02 0.0M
2025-03-05 45.72 45.72 45.72 45.72 0.0M
2025-03-04 48.61 48.61 46.65 46.65 0.0M
2025-03-03 47.44 50.60 47.44 50.60 0.0M
2025-02-28 47.89 47.89 46.78 46.94 0.0M
2025-02-27 52.21 52.86 51.39 51.39 0.0M
2025-02-26 50.06 52.32 50.06 52.32 0.0M
2025-02-25 52.97 52.97 49.09 49.09 0.0M
2025-02-24 56.05 56.05 53.97 53.97 0.0M
2025-02-21 65.54 65.54 59.55 59.55 0.0M
2025-02-20 68.23 68.73 63.19 63.19 0.0M
2025-02-19 73.34 73.65 67.98 67.98 0.0M
2025-02-18 73.97 74.29 72.66 72.66 0.0M
2025-02-17 72.43 73.36 70.29 73.36 0.0M
2025-02-14 74.72 74.99 74.72 74.99 0.0M
2025-02-13 50.94 52.12 50.15 50.67 0.0M
2025-02-12 45.99 49.29 45.99 49.29 0.0M
2025-02-11 46.85 47.14 46.85 47.14 0.0M
2025-02-10 47.93 47.93 45.83 45.83 0.0M
2025-02-07 46.44 47.89 46.44 47.89 0.0M
2025-02-06 41.74 43.93 41.54 43.93 0.0M
2025-02-05 42.19 42.19 41.43 41.43 0.0M
2025-02-04 41.76 43.30 41.58 43.30 0.0M
2025-02-03 42.15 42.94 42.15 42.94 0.0M
2025-01-31 43.75 45.18 43.26 45.18 0.0M
2025-01-30 45.09 45.09 44.07 44.07 0.0M
2025-01-29 42.87 45.02 42.87 45.02 0.0M
2025-01-28 40.73 41.13 40.54 40.82 0.0M
2025-01-27 38.19 39.48 37.65 39.48 0.0M
2025-01-24 45.29 45.36 41.88 41.88 0.0M
2025-01-23 44.84 44.88 44.70 44.88 0.0M
2025-01-22 45.36 46.01 45.36 46.01 0.0M
2025-01-21 48.48 48.48 46.35 46.35 0.0M
2025-01-20 47.51 47.51 47.51 47.51 0.0M
2025-01-17 45.52 47.51 45.52 47.51 0.0M
2025-01-16 45.13 45.61 44.97 44.97 0.0M
2025-01-15 41.09 45.20 41.09 45.20 0.0M
2025-01-14 42.92 42.92 42.28 42.28 0.0M
2025-01-13 43.37 43.37 42.22 42.35 0.0M
2025-01-10 43.82 44.54 43.53 43.53 0.0M
2025-01-09 43.66 43.71 43.66 43.71 0.0M
2025-01-08 44.86 44.86 44.45 44.45 0.0M
2025-01-07 48.25 48.32 46.67 46.67 0.0M
2025-01-06 49.74 50.19 49.13 49.13 0.0M
2025-01-03 46.01 48.32 46.01 48.32 0.0M
2025-01-02 45.63 46.62 45.63 46.58 0.0M