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
2024-12-30 46.51 46.51 45.86 45.86 0.0M
2024-12-27 47.80 48.84 46.92 46.92 0.0M
2024-12-23 48.64 49.02 46.74 46.74 0.0M
2024-12-20 42.99 47.75 41.38 47.75 0.0M
2024-12-19 42.15 42.62 42.01 42.58 0.0M
2024-12-18 46.06 46.31 45.36 45.36 0.0M
2024-12-17 45.86 45.86 44.75 45.52 0.0M
2024-12-16 46.56 46.56 44.84 46.56 0.0M
2024-12-13 52.27 52.27 47.66 47.66 0.0M
2024-12-12 53.77 53.86 53.49 53.86 0.0M
2024-12-11 53.97 54.51 53.04 54.51 0.0M
2024-12-10 52.03 54.71 52.03 54.71 0.0M
2024-12-09 51.60 52.66 51.60 52.66 0.0M
2024-12-06 51.05 52.25 51.05 52.25 0.0M
2024-12-05 54.29 55.03 52.61 52.61 0.0M
2024-12-04 52.27 53.47 52.27 53.47 0.0M
2024-12-03 52.52 53.18 52.48 53.18 0.0M
2024-12-02 50.78 51.44 50.78 51.44 0.0M
2024-11-29 54.67 54.67 51.73 51.73 0.0M
2024-11-28 54.26 54.26 53.54 53.54 0.0M
2024-11-27 55.44 56.23 53.52 53.52 0.0M
2024-11-26 56.91 56.91 56.50 56.50 0.0M
2024-11-25 55.44 55.84 54.24 55.84 0.0M
2024-11-22 48.95 54.65 48.95 54.65 0.0M
2024-11-21 49.92 50.10 48.75 48.75 0.0M
2024-11-20 46.80 49.92 46.17 49.92 0.0M
2024-11-19 47.55 47.55 45.63 46.10 0.0M
2024-11-18 47.82 48.70 47.32 47.32 0.0M
2024-11-15 49.04 49.34 48.25 48.25 0.0M
2024-11-14 48.16 48.16 48.16 48.16 0.0M
2024-11-13 48.48 49.63 48.39 49.54 0.0M
2024-11-12 51.93 51.93 50.24 50.24 0.0M
2024-11-11 50.06 54.51 50.06 54.33 0.0M
2024-11-08 59.14 59.14 51.84 51.84 0.0M
2024-11-07 59.82 63.94 59.01 63.94 0.0M
2024-11-06 60.14 60.23 57.52 57.52 0.0M
2024-11-05 53.92 57.63 53.92 57.63 0.0M
2024-11-04 52.64 53.74 52.64 53.47 0.0M
2024-11-01 51.03 53.09 51.03 53.09 0.0M
2024-10-31 54.69 55.69 53.11 53.11 0.0M
2024-10-30 54.94 55.21 54.94 55.17 0.0M
2024-10-29 52.64 56.07 52.48 54.85 0.0M
2024-10-28 52.93 54.13 52.30 53.11 0.0M
2024-10-25 49.63 51.93 49.63 51.93 0.0M
2024-10-24 49.16 51.19 49.16 49.61 0.0M
2024-10-23 52.95 52.95 51.42 51.42 0.0M
2024-10-22 54.22 54.22 53.29 53.29 0.0M
2024-10-21 53.61 53.61 53.13 53.16 0.0M
2024-10-18 53.27 53.68 52.91 52.91 0.0M
2024-10-17 52.39 54.01 52.39 53.83 0.0M
2024-10-16 50.10 52.86 50.10 51.93 0.0M
2024-10-15 50.60 50.60 50.15 50.15 0.0M
2024-10-14 52.36 52.36 50.99 50.99 0.0M
2024-10-11 49.65 51.19 48.79 51.19 0.0M
2024-10-10 52.23 52.23 50.76 50.76 0.0M
2024-10-09 48.32 51.44 47.87 51.44 0.0M
2024-10-08 46.56 49.54 46.56 49.47 0.0M
2024-10-07 46.24 47.23 45.45 47.23 0.0M
2024-10-04 41.90 44.77 41.90 44.77 0.0M
2024-10-03 42.40 42.40 41.02 41.34 0.0M
2024-10-02 41.27 41.38 41.11 41.38 0.0M
2024-10-01 42.62 43.01 40.79 40.79 0.0M
2024-09-30 43.89 44.41 42.78 42.78 0.0M
2024-09-27 44.77 46.33 44.77 44.82 0.0M
2024-09-26 47.60 48.09 45.38 45.38 0.0M
2024-09-25 47.01 47.21 47.01 47.19 0.0M
2024-09-24 45.70 46.53 44.68 46.53 0.0M
2024-09-23 48.45 48.45 47.03 47.03 0.0M
2024-09-20 44.88 47.05 44.25 47.05 0.0M
2024-09-19 40.70 42.83 40.70 42.83 0.0M
2024-09-18 39.14 39.32 38.76 39.28 0.0M
2024-09-17 34.98 35.57 34.98 35.57 0.0M
2024-09-16 36.05 36.05 35.01 35.01 0.0M
2024-09-13 34.06 34.06 33.47 33.47 0.0M
2024-09-12 33.43 33.43 33.43 33.43 0.0M
2024-09-11 32.48 32.48 31.66 31.66 0.0M
2024-09-10 34.22 34.22 32.41 32.41 0.0M
2024-09-09 32.50 34.31 32.50 34.31 0.0M
2024-09-06 33.61 33.61 32.61 32.61 0.0M
2024-09-05 32.54 32.82 32.54 32.82 0.0M
2024-09-04 32.57 33.24 32.07 33.24 0.0M
2024-09-03 35.35 35.35 34.58 34.58 0.0M
2024-09-02 34.94 35.50 34.94 35.50 0.0M
2024-08-30 34.83 35.30 34.83 35.30 0.0M
2024-08-29 35.05 35.78 35.05 35.78 0.0M
2024-08-28 34.56 34.58 34.10 34.10 0.0M
2024-08-27 33.52 34.56 33.52 34.56 0.0M
2024-08-26 35.05 35.17 35.05 35.17 0.0M
2024-08-23 34.10 35.64 34.10 35.64 0.0M
2024-08-22 35.71 35.71 34.40 34.40 0.0M
2024-08-21 35.66 35.66 35.66 35.66 0.0M
2024-08-20 37.22 37.34 36.48 36.48 0.0M
2024-08-19 34.92 36.18 34.92 36.18 0.0M
2024-08-15 35.66 35.66 35.46 35.46 0.0M
2024-08-14 35.84 35.84 35.84 35.84 0.0M
2024-08-13 33.27 33.70 33.27 33.70 0.0M
2024-08-12 35.01 35.01 35.01 35.01 0.0M
2024-08-09 34.35 34.67 33.70 33.70 0.0M
2024-08-08 34.62 34.62 34.62 34.62 0.0M
2024-08-06 57.36 57.36 53.04 53.04 0.0M
2024-08-05 50.19 50.19 50.19 50.19 0.0M
2024-08-02 51.73 51.73 51.73 51.73 0.0M
2024-08-01 69.47 69.50 62.15 62.15 0.0M
2024-07-31 69.88 70.94 69.74 70.94 0.0M
2024-07-30 70.47 70.67 69.22 69.22 0.0M
2024-07-29 70.96 71.19 70.06 71.19 0.0M
2024-07-26 70.63 72.66 68.73 68.73 0.0M
2024-07-25 76.98 76.98 69.68 69.68 0.0M
2024-07-24 81.81 83.57 76.64 76.64 0.0M
2024-07-23 86.17 86.33 85.02 85.02 0.0M
2024-07-22 83.44 83.60 82.74 82.74 0.0M
2024-07-19 80.57 82.78 80.30 82.78 0.0M
2024-07-18 83.26 83.26 81.86 81.86 0.0M
2024-07-17 85.88 86.02 82.76 82.76 0.0M
2024-07-16 81.93 86.45 81.72 86.45 0.0M
2024-07-15 82.31 82.31 81.00 81.13 0.0M
2024-07-12 80.46 81.47 80.43 81.47 0.0M
2024-07-11 90.45 90.45 86.08 86.08 0.0M
2024-07-10 93.99 93.99 88.98 88.98 0.0M
2024-07-09 92.32 96.84 92.03 96.84 0.0M
2024-07-08 91.55 91.98 90.45 90.45 0.0M
2024-07-05 92.64 93.13 92.03 92.03 0.0M
2024-07-04 94.29 94.29 91.10 91.10 0.0M
2024-07-03 96.57 96.57 93.13 93.13 0.0M
2024-07-02 91.42 96.14 90.49 96.14 0.0M
2024-07-01 90.99 92.14 90.04 90.04 0.0M
2024-06-28 92.86 93.13 90.20 93.13 0.0M
2024-06-27 90.06 91.62 90.06 91.62 0.0M
2024-06-26 91.80 91.80 89.56 89.56 0.0M
2024-06-25 86.33 90.67 86.33 90.67 0.0M
2024-06-24 88.52 88.52 88.21 88.39 0.0M
2024-06-21 85.70 85.95 85.02 85.02 0.0M
2024-06-20 85.43 86.85 85.43 86.85 0.0M
2024-06-19 84.77 84.77 84.77 84.77 0.0M
2024-06-18 88.50 88.68 88.32 88.32 0.0M
2024-06-17 83.85 87.48 83.85 87.48 0.0M
2024-06-14 83.06 83.06 81.50 81.50 0.0M
2024-06-13 86.83 87.85 81.27 81.27 0.0M
2024-06-12 86.22 88.34 85.93 88.34 0.0M
2024-06-11 85.61 86.51 85.61 86.40 0.0M
2024-06-10 82.83 84.25 82.83 84.25 0.0M
2024-06-07 84.16 84.98 82.87 82.87 0.0M
2024-06-06 81.90 85.97 81.83 85.97 0.0M
2024-06-05 84.32 84.46 82.40 82.40 0.0M
2024-06-04 81.70 84.14 81.70 84.14 0.0M
2024-06-03 81.95 81.95 81.88 81.88 0.0M
2024-05-31 81.41 81.41 78.42 78.42 0.0M
2024-05-30 82.22 84.68 82.22 84.68 0.0M
2024-05-29 83.17 84.30 82.44 83.62 0.0M
2024-05-28 79.48 85.04 79.48 85.04 0.0M
2024-05-27 80.61 80.61 79.73 80.14 0.0M
2024-05-24 75.08 81.65 75.08 81.65 0.0M
2024-05-23 79.30 79.30 78.51 78.67 0.0M
2024-05-22 80.05 80.75 79.21 79.21 0.0M
2024-05-21 83.46 83.46 81.59 81.59 0.0M
2024-05-20 84.23 84.23 83.80 83.89 0.0M
2024-05-17 85.32 85.36 85.16 85.16 0.0M
2024-05-16 83.42 85.25 82.78 85.25 0.0M
2024-05-15 85.29 85.29 82.40 82.40 0.0M
2024-05-14 89.00 89.00 87.21 87.21 0.0M
2024-05-13 84.93 86.06 84.84 86.06 0.0M
2024-05-10 89.56 89.56 82.96 82.96 0.0M
2024-05-09 82.69 88.30 80.91 88.30 0.0M
2024-05-08 114.83 114.83 109.81 109.81 0.0M
2024-05-07 118.83 118.83 117.18 117.18 0.0M
2024-05-06 116.55 117.25 116.55 117.25 0.0M
2024-05-03 108.37 117.90 108.37 117.90 0.0M
2024-05-02 109.59 110.63 104.16 104.16 0.0M
2024-04-30 121.61 121.61 119.53 119.53 0.0M
2024-04-29 124.12 124.12 118.99 118.99 0.0M
2024-04-26 121.07 125.75 121.07 125.75 0.0M
2024-04-25 119.53 122.70 116.75 116.75 0.0M
2024-04-24 123.94 123.94 120.21 120.21 0.0M
2024-04-23 110.02 114.85 110.02 114.85 0.0M
2024-04-22 106.60 108.84 105.70 105.70 0.0M
2024-04-19 116.03 116.03 113.29 113.29 0.0M
2024-04-18 114.22 121.38 113.88 121.38 0.0M
2024-04-17 111.12 112.07 111.12 112.07 0.0M
2024-04-16 107.82 110.36 106.06 110.36 0.0M
2024-04-15 121.36 121.36 117.90 117.90 0.0M
2024-04-12 127.64 127.64 119.24 119.24 0.0M
2024-04-11 118.09 123.69 114.15 123.69 0.0M
2024-04-10 121.88 122.06 118.92 118.92 0.0M
2024-04-09 116.82 119.22 116.73 119.22 0.0M
2024-04-08 119.19 119.92 118.29 118.29 0.0M
2024-04-05 114.54 119.44 114.54 119.44 0.0M
2024-04-04 116.80 123.49 116.80 123.49 0.0M
2024-04-03 117.68 119.24 115.44 119.24 0.0M
2024-04-02 122.76 123.64 116.84 116.84 0.0M
2024-03-28 132.26 132.96 129.41 129.41 0.0M
2024-03-27 135.60 137.32 132.28 132.28 0.0M
2024-03-26 135.67 138.74 135.67 138.74 0.0M
2024-03-25 132.96 135.10 132.96 134.72 0.0M
2024-03-22 136.46 136.46 136.46 136.46 0.0M
2024-03-21 129.84 140.91 129.84 140.91 0.0M
2024-03-20 123.58 127.76 122.27 127.76 0.0M
2024-03-19 120.39 125.09 120.35 125.09 0.0M
2024-03-18 120.84 122.06 120.80 120.80 0.0M
2024-03-15 130.74 133.34 123.33 123.33 0.0M
2024-03-14 128.53 133.11 128.53 133.11 0.0M
2024-03-13 133.07 133.88 132.98 133.88 0.0M
2024-03-12 124.64 129.84 124.64 129.84 0.0M
2024-03-11 125.20 128.66 125.20 126.47 0.0M
2024-03-08 127.24 133.59 126.94 128.55 0.0M
2024-03-07 125.48 129.00 124.73 129.00 0.0M
2024-03-06 117.36 125.05 117.36 125.05 0.0M
2024-03-05 111.40 114.67 111.40 114.67 0.0M
2024-03-04 117.97 119.71 117.97 119.71 0.0M
2024-03-01 116.57 119.60 115.76 119.60 0.0M
2024-02-29 105.88 113.97 103.19 113.97 0.0M
2024-02-28 102.42 108.53 101.04 108.53 0.0M
2024-02-27 98.60 101.41 98.24 101.41 0.0M
2024-02-26 103.01 104.66 99.82 99.82 0.0M
2024-02-23 105.34 105.34 102.92 103.08 0.0M
2024-02-22 102.40 107.94 102.40 107.94 0.0M
2024-02-21 93.84 95.78 93.84 94.72 0.0M
2024-02-20 105.99 105.99 96.71 96.71 0.0M
2024-02-19 106.81 107.01 106.81 107.01 0.0M
2024-02-16 114.65 117.63 107.96 107.96 0.0M
2024-02-15 100.12 114.04 100.12 114.04 0.0M
2024-02-14 90.72 93.86 88.82 93.86 0.0M
2024-02-13 113.77 113.77 108.62 108.62 0.0M
2024-02-12 99.26 112.93 99.26 112.93 0.0M
2024-02-09 94.78 97.72 94.78 97.72 0.0M
2024-02-08 99.55 103.44 99.55 103.44 0.0M
2024-02-07 91.94 98.90 91.94 98.90 0.0M
2024-02-06 91.89 94.26 91.89 92.55 0.0M
2024-02-05 96.52 96.52 94.15 94.15 0.0M
2024-02-02 96.57 96.57 93.09 96.03 0.0M
2024-02-01 93.99 95.85 92.32 92.32 0.0M
2024-01-31 102.27 102.27 97.70 97.70 0.0M
2024-01-30 109.32 109.32 104.66 104.66 0.0M
2024-01-29 102.90 106.69 102.90 106.69 0.0M
2024-01-26 89.07 96.10 89.07 96.10 0.0M
2024-01-25 88.89 91.19 88.89 91.19 0.0M
2024-01-24 90.58 91.58 89.84 89.84 0.0M
2024-01-23 89.25 89.32 87.96 87.96 0.0M
2024-01-22 86.92 90.40 86.92 90.40 0.0M
2024-01-19 81.11 83.62 81.11 82.26 0.0M
2024-01-18 76.84 82.56 76.84 82.56 0.0M
2024-01-17 76.05 76.05 74.90 74.90 0.0M
2024-01-16 76.84 79.64 76.84 77.22 0.0M
2024-01-15 80.46 80.46 79.55 79.55 0.0M
2024-01-12 84.75 84.75 83.10 83.10 0.0M
2024-01-11 86.11 87.17 83.46 83.46 0.0M
2024-01-10 84.43 86.63 84.43 86.63 0.0M
2024-01-09 85.65 85.65 84.07 84.07 0.0M
2024-01-08 78.87 83.64 78.87 83.64 0.0M
2024-01-05 75.69 79.51 74.78 79.51 0.0M
2024-01-04 74.92 79.30 74.92 79.30 0.0M
2024-01-03 76.61 76.61 73.83 73.83 0.0M
2024-01-02 77.52 77.52 76.55 76.55 0.0M