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
2022-12-30 39.03 39.03 37.76 37.76 0.0M
2022-12-29 36.05 39.37 36.05 39.37 0.0M
2022-12-28 37.58 37.58 35.75 35.75 0.0M
2022-12-27 39.32 40.30 38.69 38.69 0.0M
2022-12-23 38.31 39.26 38.31 38.74 0.0M
2022-12-22 42.80 42.80 37.18 37.18 0.0M
2022-12-21 44.36 44.84 44.36 44.84 0.0M
2022-12-20 41.86 45.06 41.86 45.06 0.0M
2022-12-19 47.46 47.46 41.81 41.81 0.0M
2022-12-16 48.14 48.14 46.22 46.22 0.0M
2022-12-15 53.79 53.79 47.35 47.35 0.0M
2022-12-14 53.38 53.38 51.19 51.19 0.0M
2022-12-13 57.86 58.65 57.86 58.10 0.0M
2022-12-12 56.32 56.79 56.32 56.79 0.0M
2022-12-09 56.73 58.24 56.73 58.24 0.0M
2022-12-08 52.32 56.12 51.48 56.12 0.0M
2022-12-07 51.98 51.98 47.12 47.12 0.0M
2022-12-06 65.09 65.09 56.48 56.48 0.0M
2022-12-05 69.61 69.61 67.14 67.14 0.0M
2022-12-02 69.72 70.08 67.94 67.94 0.0M
2022-12-01 74.02 74.02 71.14 71.14 0.0M
2022-11-30 60.12 62.87 60.12 62.87 0.0M
2022-11-29 62.04 62.04 61.47 61.47 0.0M
2022-11-28 63.30 63.30 59.78 59.78 0.0M
2022-11-25 63.66 64.30 63.66 64.30 0.0M
2022-11-24 62.04 65.20 62.04 65.20 0.0M
2022-11-23 61.36 61.74 61.36 61.56 0.0M
2022-11-22 59.23 59.23 58.33 58.33 0.0M
2022-11-21 66.22 66.22 60.93 60.93 0.0M
2022-11-18 69.50 72.95 65.81 65.81 0.0M
2022-11-17 81.93 81.93 73.52 73.52 0.0M
2022-11-16 90.06 90.06 82.81 82.81 0.0M
2022-11-15 87.46 87.46 85.54 85.54 0.0M
2022-11-14 92.32 92.37 88.05 88.05 0.0M
2022-11-11 81.95 86.40 77.81 86.40 0.0M
2022-11-10 66.56 77.22 66.56 77.22 0.0M
2022-11-09 71.87 71.87 68.00 68.00 0.0M
2022-11-08 66.69 77.54 66.69 77.54 0.0M
2022-11-07 69.13 70.60 64.50 64.50 0.0M
2022-11-04 63.39 67.24 63.39 67.24 0.0M
2022-11-03 69.09 69.09 65.65 65.65 0.0M
2022-11-02 89.11 89.11 78.49 78.49 0.0M
2022-11-01 111.46 111.46 109.81 109.81 0.0M
2022-10-31 132.53 132.53 110.18 110.18 0.0M
2022-10-28 119.19 121.86 118.31 121.86 0.0M
2022-10-27 136.98 136.98 126.49 126.49 0.0M
2022-10-26 139.60 144.57 138.13 144.57 0.0M
2022-10-25 137.32 139.74 135.71 139.74 0.0M
2022-10-24 152.73 154.56 133.48 133.48 0.0M
2022-10-21 141.48 144.08 140.71 144.08 0.0M
2022-10-20 141.52 151.76 141.52 151.76 0.0M
2022-10-19 149.39 149.39 142.99 142.99 0.0M
2022-10-18 149.82 151.76 138.83 138.83 0.0M
2022-10-17 123.31 137.72 123.31 137.72 0.0M
2022-10-14 127.03 130.29 127.03 128.35 0.0M
2022-10-13 130.70 130.81 130.70 130.81 0.0M
2022-10-12 115.21 121.70 113.18 121.70 0.0M
2022-10-11 125.02 125.02 115.03 115.03 0.0M
2022-10-10 116.05 121.50 116.05 121.50 0.0M
2022-10-07 126.70 127.83 116.57 116.57 0.0M
2022-10-06 128.62 130.27 124.21 130.27 0.0M
2022-10-05 125.20 125.20 117.50 117.50 0.0M
2022-10-04 112.48 124.44 112.48 124.44 0.0M
2022-10-03 108.34 108.68 103.01 103.01 0.0M
2022-09-30 114.36 117.70 114.36 117.70 0.0M
2022-09-29 123.46 123.46 116.39 116.39 0.0M
2022-09-28 111.78 122.63 111.12 122.63 0.0M
2022-09-27 109.70 116.64 109.70 116.64 0.0M
2022-09-26 98.26 108.37 98.26 108.37 0.0M
2022-09-23 104.86 104.86 97.81 98.45 0.0M
2022-09-22 142.18 142.18 117.16 117.16 0.0M
2022-09-21 153.70 153.70 142.99 142.99 0.0M
2022-09-20 163.53 170.72 158.31 170.72 0.0M
2022-09-19 160.21 160.21 152.55 157.59 0.0M
2022-09-16 178.20 180.64 160.14 160.14 0.0M
2022-09-15 198.83 199.63 196.24 199.63 0.0M
2022-09-14 176.71 183.94 176.71 183.94 0.0M
2022-09-13 189.64 191.33 173.52 173.52 0.0M
2022-09-12 182.20 193.07 182.20 193.07 0.0M
2022-09-09 168.51 179.47 168.51 179.47 0.0M
2022-09-08 154.20 162.04 154.20 162.04 0.0M
2022-09-07 146.15 153.30 146.15 153.30 0.0M
2022-09-06 149.68 149.68 149.68 149.68 0.0M
2022-09-05 143.56 146.36 142.97 146.36 0.0M
2022-09-02 145.48 153.34 143.24 153.34 0.0M
2022-09-01 136.73 137.91 129.27 129.27 0.0M
2022-08-31 144.57 144.59 144.57 144.59 0.0M
2022-08-30 151.76 151.76 138.33 138.33 0.0M
2022-08-29 147.78 147.78 147.78 147.78 0.0M
2022-08-26 155.28 155.28 147.96 147.96 0.0M
2022-08-25 158.99 158.99 157.18 157.18 0.0M
2022-08-24 139.65 153.34 139.65 153.34 0.0M
2022-08-23 141.45 141.79 141.45 141.79 0.0M
2022-08-22 137.72 141.93 137.72 141.93 0.0M
2022-08-19 168.80 168.80 151.74 151.74 0.0M
2022-08-18 182.25 182.38 182.25 182.38 0.0M
2022-08-17 183.87 183.87 177.23 177.23 0.0M
2022-08-16 199.96 199.96 194.22 194.22 0.0M
2022-08-15 188.55 198.56 188.55 198.56 0.0M
2022-08-12 181.05 190.13 181.05 190.13 0.0M
2022-08-11 168.78 188.05 168.78 188.05 0.0M
2022-08-10 153.97 166.04 153.97 166.04 0.0M
2022-08-09 153.39 153.39 146.65 152.23 0.0M
2022-08-08 164.87 164.87 161.86 161.86 0.0M
2022-08-05 167.92 167.92 156.55 156.55 0.0M
2022-08-04 152.84 161.43 152.84 161.43 0.0M
2022-08-03 124.07 138.47 124.07 138.47 0.0M
2022-08-02 135.69 157.86 135.69 157.86 0.0M
2022-08-01 141.84 141.88 136.44 141.88 0.0M
2022-07-29 135.51 135.51 130.92 130.92 0.0M
2022-07-28 124.03 127.13 124.03 127.13 0.0M
2022-07-27 112.64 122.42 112.64 122.42 0.0M
2022-07-26 118.36 118.36 109.11 109.11 0.0M
2022-07-25 118.94 118.94 118.76 118.76 0.0M
2022-07-22 130.06 130.06 117.66 117.66 0.0M
2022-07-21 128.19 128.19 123.80 123.80 0.0M
2022-07-20 112.32 128.82 112.32 128.82 0.0M
2022-07-19 105.59 106.31 101.11 106.31 0.0M
2022-07-18 94.90 107.35 94.76 107.35 0.0M
2022-07-15 82.47 88.34 82.47 88.34 0.0M
2022-07-14 90.15 90.15 80.89 80.89 0.0M
2022-07-13 99.78 99.78 94.78 94.78 0.0M
2022-07-12 90.42 96.59 90.42 96.59 0.0M
2022-07-11 97.27 97.27 92.95 92.95 0.0M
2022-07-08 97.36 99.73 96.21 99.73 0.0M
2022-07-07 88.21 90.02 88.21 90.02 0.0M
2022-07-06 94.11 94.11 84.64 84.64 0.0M
2022-07-05 80.12 86.20 80.12 86.20 0.0M
2022-07-04 80.28 80.28 80.00 80.00 0.0M
2022-07-01 74.99 80.28 74.99 80.28 0.0M
2022-06-30 83.82 85.97 75.17 75.17 0.0M
2022-06-29 97.18 97.18 87.98 87.98 0.0M
2022-06-28 118.47 118.47 110.74 110.74 0.0M
2022-06-27 123.85 123.85 113.50 113.50 0.0M
2022-06-24 100.64 100.64 100.64 100.64 0.0M
2022-06-23 113.72 113.72 113.72 113.72 0.0M
2022-06-22 110.33 114.92 110.33 114.92 0.0M
2022-06-21 120.12 123.76 120.12 123.76 0.0M
2022-06-20 113.52 115.31 113.52 115.31 0.0M
2022-06-17 96.84 101.38 96.84 101.38 0.0M
2022-06-16 110.92 110.92 93.50 93.50 0.0M
2022-06-15 116.98 117.63 114.49 117.63 0.0M
2022-06-14 119.42 119.42 114.36 114.36 0.0M
2022-06-13 136.53 136.53 116.96 116.96 0.0M
2022-06-10 188.46 188.46 158.40 158.40 0.0M
2022-06-09 232.55 233.96 212.33 212.33 0.0M
2022-06-08 224.26 236.67 224.26 236.67 0.0M
2022-06-07 216.82 221.23 212.17 221.23 0.0M
2022-06-06 219.58 219.58 214.81 214.81 0.0M
2022-06-03 210.43 210.43 201.41 201.41 0.0M
2022-06-02 199.45 212.49 194.02 212.49 0.0M
2022-06-01 218.72 218.72 192.69 192.69 0.0M
2022-05-31 222.11 222.11 214.23 214.41 0.0M
2022-05-30 224.94 228.40 224.94 228.40 0.0M
2022-05-27 188.24 209.50 188.24 209.50 0.0M
2022-05-26 168.39 178.27 168.39 178.27 0.0M
2022-05-25 151.96 158.36 150.31 158.36 0.0M
2022-05-24 172.51 172.51 148.73 148.73 0.0M
2022-05-23 188.42 188.42 185.59 185.59 0.0M
2022-05-20 203.97 203.97 179.60 179.60 0.0M
2022-05-19 155.71 188.08 155.71 188.08 0.0M
2022-05-18 215.69 215.69 188.94 188.94 0.0M
2022-05-17 218.14 219.88 213.71 213.71 0.0M
2022-05-16 245.07 245.07 197.68 197.68 0.0M
2022-05-13 232.17 245.12 232.17 245.12 0.0M
2022-05-12 208.80 222.23 208.80 222.23 0.0M
2022-05-11 223.08 235.65 221.03 235.65 0.0M
2022-05-10 246.05 253.28 208.67 208.67 0.0M
2022-05-09 333.92 333.92 264.17 264.17 0.0M
2022-05-06 433.38 433.38 385.24 385.24 0.0M
2022-05-05 560.21 560.21 421.54 421.54 0.0M
2022-05-04 532.37 545.29 483.87 483.87 0.0M
2022-05-03 569.57 569.57 459.68 459.68 0.0M
2022-05-02 573.27 573.27 512.39 512.39 0.0M
2022-04-29 617.61 647.31 617.61 647.31 0.0M
2022-04-28 594.24 601.34 594.24 601.34 0.0M
2022-04-27 573.14 573.14 567.89 567.89 0.0M
2022-04-26 611.56 611.56 583.53 583.53 0.0M
2022-04-25 558.81 613.54 558.81 613.54 0.0M
2022-04-22 610.02 610.02 602.56 602.56 0.0M
2022-04-21 724.38 724.38 669.91 669.91 0.0M
2022-04-20 788.11 788.11 733.82 733.82 0.0M
2022-04-19 712.35 764.65 712.35 764.65 0.0M
2022-04-14 787.11 793.98 787.11 793.98 0.0M