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
2023-12-29 80.95 80.95 80.41 80.41 0.0M
2023-12-28 81.43 81.43 80.32 80.43 0.0M
2023-12-27 84.37 84.37 80.34 80.34 0.0M
2023-12-22 90.92 90.92 88.34 88.34 0.0M
2023-12-21 91.48 91.48 88.80 90.40 0.0M
2023-12-20 99.24 100.14 95.12 95.12 0.0M
2023-12-19 102.24 102.58 102.24 102.58 0.0M
2023-12-18 101.77 102.06 99.80 102.06 0.0M
2023-12-15 101.54 105.68 101.54 103.64 0.0M
2023-12-14 98.49 105.32 98.49 105.32 0.0M
2023-12-13 91.17 91.17 91.17 91.17 0.0M
2023-12-12 89.20 90.02 89.20 90.02 0.0M
2023-12-11 89.93 97.47 89.93 97.47 0.0M
2023-12-08 89.36 91.87 88.91 91.87 0.0M
2023-12-07 81.90 90.13 81.90 90.13 0.0M
2023-12-06 80.03 86.04 80.03 86.04 0.0M
2023-12-05 76.52 81.41 76.52 81.41 0.0M
2023-12-04 79.67 80.07 79.67 80.07 0.0M
2023-12-01 66.85 75.08 66.85 75.08 0.0M
2023-11-30 67.10 67.62 66.26 66.26 0.0M
2023-11-29 68.37 68.37 66.58 66.58 0.0M
2023-11-28 70.96 70.96 68.70 68.70 0.0M
2023-11-27 69.25 70.83 69.25 70.83 0.0M
2023-11-24 71.82 71.82 70.13 70.13 0.0M
2023-11-23 70.92 71.28 70.92 71.28 0.0M
2023-11-22 68.03 72.21 68.03 72.21 0.0M
2023-11-21 72.30 72.30 65.40 66.72 0.0M
2023-11-20 66.65 72.50 66.65 72.50 0.0M
2023-11-17 66.20 68.50 66.20 68.50 0.0M
2023-11-16 70.51 70.51 67.64 67.64 0.0M
2023-11-15 70.42 75.26 70.42 75.26 0.0M
2023-11-14 57.56 66.47 57.56 66.47 0.0M
2023-11-13 56.23 57.52 56.23 57.52 0.0M
2023-11-10 50.71 56.23 50.71 56.23 0.0M
2023-11-09 57.65 57.99 57.20 57.20 0.0M
2023-11-08 61.88 61.88 58.60 58.60 0.0M
2023-11-07 57.04 63.21 57.04 63.21 0.0M
2023-11-06 64.00 65.79 64.00 65.79 0.0M
2023-11-03 56.55 64.18 55.69 64.18 0.0M
2023-11-02 61.02 61.02 55.35 55.35 0.0M
2023-11-01 60.25 60.25 59.39 59.42 0.0M
2023-10-31 57.29 58.40 57.29 57.72 0.0M
2023-10-30 56.48 57.34 56.03 57.34 0.0M
2023-10-27 56.57 56.57 56.34 56.34 0.0M
2023-10-26 58.71 58.71 57.13 57.13 0.0M
2023-10-25 66.17 66.17 62.40 62.40 0.0M
2023-10-24 64.09 65.61 64.09 65.61 0.0M
2023-10-23 56.05 64.91 56.05 64.91 0.0M
2023-10-20 61.02 62.47 60.93 60.93 0.0M
2023-10-19 66.76 67.03 66.04 66.04 0.0M
2023-10-18 72.89 72.89 68.82 68.82 0.0M
2023-10-17 72.30 74.94 70.53 74.90 0.0M
2023-10-16 71.85 73.74 71.42 73.74 0.0M
2023-10-13 74.83 74.83 73.07 73.22 0.0M
2023-10-12 82.22 82.22 76.57 76.57 0.0M
2023-10-11 84.95 85.27 81.52 81.52 0.0M
2023-10-10 78.47 86.29 78.47 86.29 0.0M
2023-10-09 73.54 73.54 72.18 73.00 0.0M
2023-10-06 72.41 73.27 72.41 73.09 0.0M
2023-10-05 76.93 77.41 68.14 68.14 0.0M
2023-10-04 76.34 81.29 76.34 81.29 0.0M
2023-10-03 94.38 94.38 81.34 81.34 0.0M
2023-10-02 101.38 101.38 99.60 99.98 0.0M
2023-09-29 97.70 100.32 97.70 100.32 0.0M
2023-09-28 92.50 95.78 91.87 95.78 0.0M
2023-09-27 89.36 90.85 89.36 90.85 0.0M
2023-09-26 90.92 90.92 88.82 88.82 0.0M
2023-09-25 88.46 90.97 87.28 90.97 0.0M
2023-09-22 89.59 89.88 87.15 89.88 0.0M
2023-09-21 99.37 99.37 91.01 91.01 0.0M
2023-09-20 108.43 109.70 107.55 107.55 0.0M
2023-09-19 110.92 111.58 107.17 107.17 0.0M
2023-09-18 111.53 112.55 110.67 112.55 0.0M
2023-09-15 115.58 115.58 111.12 111.12 0.0M
2023-09-14 114.45 117.54 114.45 114.72 0.0M
2023-09-13 120.12 121.84 117.02 117.02 0.0M
2023-09-12 120.77 126.27 120.77 126.27 0.0M
2023-09-11 120.57 121.86 120.57 121.86 0.0M
2023-09-08 112.10 120.23 112.10 120.23 0.0M
2023-09-07 105.11 109.97 105.11 109.97 0.0M
2023-09-06 107.40 110.42 107.40 108.16 0.0M
2023-09-05 105.93 112.57 105.93 112.57 0.0M
2023-09-04 105.00 105.20 103.08 105.20 0.0M
2023-09-01 88.73 90.67 88.73 90.67 0.0M
2023-08-31 87.26 88.25 85.47 88.25 0.0M
2023-08-30 88.57 88.57 85.88 85.88 0.0M
2023-08-29 78.87 90.02 78.87 90.02 0.0M
2023-08-28 78.15 78.47 77.65 77.65 0.0M
2023-08-25 76.37 77.45 75.96 77.45 0.0M
2023-08-24 83.26 83.53 77.11 77.11 0.0M
2023-08-23 80.95 82.92 80.95 82.92 0.0M
2023-08-22 75.57 78.83 75.57 78.83 0.0M
2023-08-21 76.50 78.33 74.31 74.31 0.0M
2023-08-18 80.75 80.75 75.91 75.91 0.0M
2023-08-17 83.64 83.64 82.87 82.87 0.0M
2023-08-16 84.86 85.56 84.80 85.56 0.0M
2023-08-15 90.63 90.63 87.80 87.80 0.0M
2023-08-14 94.78 94.78 90.94 90.94 0.0M
2023-08-11 98.17 98.17 90.22 90.22 0.0M
2023-08-10 103.33 104.82 103.33 104.82 0.0M
2023-08-09 106.65 107.30 103.98 103.98 0.0M
2023-08-08 111.53 111.60 102.54 102.54 0.0M
2023-08-07 108.77 112.30 108.77 112.30 0.0M
2023-08-04 109.61 112.59 109.23 112.59 0.0M
2023-08-03 121.45 121.45 111.71 111.71 0.0M
2023-08-02 123.28 125.23 119.24 119.24 0.0M
2023-08-01 139.85 139.85 132.16 132.16 0.0M
2023-07-31 140.84 143.37 140.48 140.48 0.0M
2023-07-28 133.68 141.25 132.71 141.25 0.0M
2023-07-27 136.55 141.95 136.55 141.95 0.0M
2023-07-26 130.72 130.72 127.62 127.62 0.0M
2023-07-25 127.44 132.28 127.44 132.28 0.0M
2023-07-24 129.84 132.35 126.06 126.06 0.0M
2023-07-21 120.82 129.27 120.82 129.27 0.0M
2023-07-20 119.17 121.81 119.17 121.81 0.0M
2023-07-19 121.63 125.23 121.63 125.23 0.0M
2023-07-18 118.83 119.62 118.83 119.62 0.0M
2023-07-17 114.36 122.31 114.36 122.31 0.0M
2023-07-14 107.21 110.18 107.21 110.18 0.0M
2023-07-13 102.99 108.39 102.99 108.39 0.0M
2023-07-12 104.32 105.50 104.32 104.37 0.0M
2023-07-11 92.32 97.65 91.39 97.65 0.0M
2023-07-10 88.50 92.43 88.50 92.43 0.0M
2023-07-07 86.04 90.69 86.04 90.69 0.0M
2023-07-06 92.28 92.28 83.78 83.78 0.0M
2023-07-05 93.63 93.63 92.48 92.48 0.0M
2023-07-04 95.62 95.62 94.60 94.60 0.0M
2023-07-03 88.39 96.43 88.39 96.43 0.0M
2023-06-30 82.65 87.01 82.65 87.01 0.0M
2023-06-29 86.54 86.54 78.87 78.87 0.0M
2023-06-28 87.98 90.78 87.98 90.78 0.0M
2023-06-27 78.69 81.56 78.69 81.56 0.0M
2023-06-26 79.48 81.90 79.48 81.90 0.0M
2023-06-23 86.76 86.76 82.24 82.24 0.0M
2023-06-22 83.98 86.35 83.91 85.38 0.0M
2023-06-21 83.48 84.68 83.48 84.68 0.0M
2023-06-20 86.92 86.92 82.20 82.20 0.0M
2023-06-19 88.73 88.73 87.82 87.82 0.0M
2023-06-16 87.19 87.19 86.60 86.60 0.0M
2023-06-15 81.74 84.80 79.78 84.80 0.0M
2023-06-14 82.92 84.98 82.63 82.63 0.0M
2023-06-13 82.78 82.78 82.60 82.60 0.0M
2023-06-12 70.51 79.35 70.51 79.35 0.0M
2023-06-09 66.31 72.14 65.86 71.89 0.0M
2023-06-08 66.01 67.55 66.01 67.55 0.0M
2023-06-07 70.76 72.14 70.72 70.72 0.0M
2023-06-06 66.56 71.08 66.56 71.08 0.0M
2023-06-05 68.09 68.09 65.45 66.49 0.0M
2023-06-02 61.25 69.56 61.25 69.56 0.0M
2023-06-01 57.54 61.16 57.54 61.16 0.0M
2023-05-31 53.83 53.83 50.96 50.96 0.0M
2023-05-30 55.51 55.51 53.36 53.36 0.0M
2023-05-29 55.89 55.89 54.15 54.15 0.0M
2023-05-26 50.69 53.97 50.69 53.97 0.0M
2023-05-25 51.96 51.96 50.22 50.22 0.0M
2023-05-24 52.61 52.61 49.77 49.77 0.0M
2023-05-23 58.58 58.58 56.75 56.75 0.0M
2023-05-22 54.38 58.87 54.38 58.87 0.0M
2023-05-19 62.58 62.58 56.61 56.61 0.0M
2023-05-18 56.16 61.65 56.16 61.65 0.0M
2023-05-17 52.64 55.51 52.64 55.51 0.0M
2023-05-16 52.03 54.74 52.03 54.74 0.0M
2023-05-15 52.36 52.82 52.12 52.82 0.0M
2023-05-12 61.20 62.26 56.43 56.43 0.0M
2023-05-11 64.95 65.36 62.29 62.29 0.0M
2023-05-10 58.15 65.54 58.15 65.54 0.0M
2023-05-09 94.69 98.38 94.69 98.38 0.0M
2023-05-08 80.41 91.76 80.41 91.76 0.0M
2023-05-05 78.44 79.42 77.34 77.34 0.0M
2023-05-04 77.99 78.60 77.18 77.61 0.0M
2023-05-03 83.17 83.39 83.17 83.39 0.0M
2023-05-02 83.42 83.42 80.25 80.25 0.0M
2023-04-28 72.34 77.68 72.34 77.68 0.0M
2023-04-27 70.24 70.78 70.24 70.51 0.0M
2023-04-26 70.26 70.38 69.09 70.38 0.0M
2023-04-25 74.11 74.11 71.10 71.10 0.0M
2023-04-24 73.47 74.49 72.27 72.27 0.0M
2023-04-21 78.58 78.58 73.27 73.27 0.0M
2023-04-20 81.72 81.72 80.16 80.18 0.0M
2023-04-19 81.13 81.13 79.96 80.50 0.0M
2023-04-18 78.54 83.55 78.54 83.55 0.0M
2023-04-17 73.68 74.29 73.68 74.15 0.0M
2023-04-14 71.14 71.14 70.35 71.03 0.0M
2023-04-13 69.63 71.33 69.63 71.33 0.0M
2023-04-12 72.82 72.82 68.66 68.66 0.0M
2023-04-11 69.56 70.20 69.56 70.20 0.0M
2023-04-06 72.66 75.33 66.44 66.44 0.0M
2023-04-05 84.25 84.25 71.17 71.17 0.0M
2023-04-04 92.10 92.10 85.61 85.61 0.0M
2023-04-03 94.47 94.47 86.90 86.90 0.0M
2023-03-31 91.96 96.95 91.96 96.95 0.0M
2023-03-30 86.49 90.76 86.49 90.76 0.0M
2023-03-29 81.90 83.55 81.90 83.55 0.0M
2023-03-28 83.28 83.28 82.17 82.17 0.0M
2023-03-27 83.30 83.48 82.63 82.63 0.0M
2023-03-24 90.63 90.63 80.32 80.32 0.0M
2023-03-23 92.98 95.67 92.64 92.64 0.0M
2023-03-22 96.00 96.21 95.69 96.21 0.0M
2023-03-21 87.44 97.32 87.44 97.32 0.0M
2023-03-20 84.41 85.50 83.53 83.53 0.0M
2023-03-17 89.93 92.34 83.48 83.48 0.0M
2023-03-16 79.24 84.95 77.86 84.95 0.0M
2023-03-15 83.94 83.94 77.36 77.36 0.0M
2023-03-14 83.98 85.09 83.98 84.98 0.0M
2023-03-13 93.09 95.67 83.55 83.55 0.0M
2023-03-10 91.42 94.11 90.74 94.11 0.0M
2023-03-09 104.68 105.00 101.75 101.75 0.0M
2023-03-08 110.38 111.71 108.32 108.32 0.0M
2023-03-07 107.17 113.47 107.17 113.47 0.0M
2023-03-06 107.89 114.47 105.56 114.47 0.0M
2023-03-03 98.17 104.82 98.17 104.82 0.0M
2023-03-02 93.02 94.87 92.46 94.87 0.0M
2023-03-01 101.79 101.79 95.21 95.21 0.0M
2023-02-28 102.65 103.58 102.65 103.58 0.0M
2023-02-27 103.17 103.17 102.67 102.67 0.0M
2023-02-24 102.92 102.92 96.10 96.10 0.0M
2023-02-23 114.65 115.71 100.50 100.50 0.0M
2023-02-22 114.15 114.15 111.82 111.82 0.0M
2023-02-21 118.85 118.85 117.41 118.22 0.0M
2023-02-20 123.69 125.02 123.69 125.02 0.0M
2023-02-17 144.75 144.75 122.74 122.74 0.0M
2023-02-16 138.79 159.78 137.61 159.78 0.0M
2023-02-15 129.52 139.33 129.52 139.33 0.0M
2023-02-14 92.95 93.81 92.95 93.81 0.0M
2023-02-13 76.86 84.77 76.14 84.77 0.0M
2023-02-10 83.01 83.01 74.96 74.96 0.0M
2023-02-09 95.69 95.69 93.11 93.11 0.0M
2023-02-08 101.38 101.38 90.74 90.74 0.0M
2023-02-07 98.22 98.22 93.81 93.81 0.0M
2023-02-06 93.52 98.51 93.52 98.51 0.0M
2023-02-03 93.27 99.64 93.27 99.64 0.0M
2023-02-02 85.45 97.52 85.45 97.52 0.0M
2023-02-01 79.17 79.53 79.17 79.53 0.0M
2023-01-31 75.39 78.67 75.39 78.67 0.0M
2023-01-30 87.24 89.38 81.97 81.97 0.0M
2023-01-27 76.03 81.50 76.03 81.50 0.0M
2023-01-26 67.62 72.41 67.62 72.41 0.0M
2023-01-25 66.67 66.67 61.22 63.05 0.0M
2023-01-24 68.70 69.61 67.96 68.64 0.0M
2023-01-23 63.69 65.79 62.31 65.79 0.0M
2023-01-20 59.96 60.55 59.96 60.55 0.0M
2023-01-19 62.72 62.72 56.48 56.48 0.0M
2023-01-18 64.30 67.44 62.83 63.91 0.0M
2023-01-17 60.46 63.73 60.43 63.73 0.0M
2023-01-16 61.25 62.31 60.95 62.31 0.0M
2023-01-13 58.87 59.46 56.95 59.46 0.0M
2023-01-12 52.09 55.73 51.66 55.73 0.0M
2023-01-11 43.73 49.58 43.73 49.58 0.0M
2023-01-10 43.96 44.02 42.44 42.44 0.0M
2023-01-09 44.79 48.12 44.30 48.12 0.0M
2023-01-06 43.62 43.62 41.13 41.13 0.0M
2023-01-05 43.39 44.61 42.80 42.80 0.0M
2023-01-04 40.23 43.71 39.96 43.71 0.0M
2023-01-03 41.22 41.22 39.55 39.55 0.0M