Leverage Shares 3x NVIDIA ETP Securities (NVD3)

NVD3
🏛️ 德国 →
47.72
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 48.51 49.70 47.34 47.72 0.0M
2025-09-25 48.03 50.01 45.87 50.01 0.0M
2025-09-24 50.44 50.56 48.81 48.81 0.0M
2025-09-23 53.20 53.20 50.22 50.90 0.0M
2025-09-22 47.43 47.55 46.59 47.28 0.0M
2025-09-19 47.57 49.16 47.26 47.84 0.0M
2025-09-18 44.39 47.96 44.39 47.96 0.0M
2025-09-17 47.45 47.78 42.79 43.03 0.0M
2025-09-16 49.52 49.52 47.70 47.84 0.0M
2025-09-15 50.02 50.02 45.82 48.83 0.0M
2025-09-12 49.40 50.31 49.18 49.71 0.0M
2025-09-11 50.06 51.91 49.16 50.25 0.0M
2025-09-10 46.93 51.00 46.42 50.30 0.0M
2025-09-09 43.02 43.54 41.88 41.98 0.0M
2025-09-08 41.41 44.09 41.41 43.87 0.0M
2025-09-05 45.09 45.27 39.37 41.03 0.0M
2025-09-04 44.68 45.86 44.00 44.89 0.0M
2025-09-03 44.63 46.04 44.56 44.89 0.0M
2025-09-02 47.31 47.31 42.83 42.83 0.0M
2025-09-01 47.06 47.95 47.06 47.95 0.0M
2025-08-29 52.87 53.02 47.26 48.08 0.0M
2025-08-28 51.55 56.60 50.24 52.64 0.0M
2025-08-27 55.47 56.22 52.66 54.94 0.0M
2025-08-26 53.56 54.41 52.56 54.10 0.0M
2025-08-25 51.71 54.27 50.10 54.27 0.0M
2025-08-22 46.84 51.71 46.46 51.71 0.0M
2025-08-21 49.81 50.55 49.14 49.68 0.0M
2025-08-20 49.14 50.34 44.25 47.06 0.0M
2025-08-19 55.58 55.72 51.20 51.87 0.0M
2025-08-18 53.61 56.00 53.00 54.62 0.0M
2025-08-15 55.61 55.61 52.12 52.93 0.0M
2025-08-14 54.82 56.40 53.75 55.07 0.0M
2025-08-13 56.35 57.04 53.23 53.99 0.0M
2025-08-12 55.54 57.19 53.58 56.01 0.0M
2025-08-11 56.16 57.38 54.10 57.38 0.0M
2025-08-08 55.45 56.81 55.35 56.23 0.0M
2025-08-07 54.43 56.96 54.32 55.45 0.0M
2025-08-06 52.91 53.63 50.66 52.57 0.0M
2025-08-05 56.04 56.04 51.09 51.40 0.0M
2025-08-04 50.05 52.84 50.05 52.84 0.0M
2025-08-01 51.84 51.84 47.46 50.58 0.0M
2025-07-31 58.11 58.80 55.00 55.60 0.0M
2025-07-30 52.12 54.50 51.37 54.07 0.0M
2025-07-29 53.96 54.54 51.55 51.82 0.0M
2025-07-28 49.84 50.80 49.73 50.37 0.0M
2025-07-25 48.81 49.79 48.58 49.11 0.0M
2025-07-24 47.76 48.27 47.45 47.92 0.0M
2025-07-23 44.72 46.00 44.39 45.65 0.0M
2025-07-22 47.14 47.24 41.87 44.64 0.0M
2025-07-21 48.87 49.03 48.50 48.57 0.0M
2025-07-18 49.86 50.10 47.84 48.52 0.0M
2025-07-17 48.99 49.62 47.83 49.51 0.0M
2025-07-16 46.86 48.22 45.85 45.85 0.0M
2025-07-15 46.46 48.67 46.35 47.97 0.0M
2025-07-14 42.92 43.44 40.66 42.53 0.0M
2025-07-11 41.52 44.01 41.00 44.01 0.0M
2025-07-10 41.31 42.05 40.65 41.33 0.0M
2025-07-09 38.99 42.17 38.90 41.43 0.0M
2025-07-08 38.01 38.80 38.00 38.38 0.0M
2025-07-07 38.00 38.05 37.25 37.42 0.0M
2025-07-04 38.08 38.08 36.82 36.82 0.0M
2025-07-03 37.22 39.46 36.72 38.83 0.0M
2025-07-02 34.81 36.36 33.00 36.27 0.0M
2025-07-01 37.24 37.24 33.20 34.29 0.0M
2025-06-30 38.55 38.65 36.53 37.37 0.0M
2025-06-27 36.43 38.08 36.41 38.08 0.0M
2025-06-26 36.53 37.39 35.62 36.16 0.0M
2025-06-25 31.72 34.50 31.49 34.00 0.0M
2025-06-24 30.57 31.50 30.27 31.05 0.0M
2025-06-23 28.95 29.33 28.78 29.33 0.0M
2025-06-20 30.27 30.80 28.87 29.82 0.0M
2025-06-19 29.73 29.82 28.89 29.14 0.0M
2025-06-18 29.76 30.37 29.73 30.33 0.0M
2025-06-17 29.67 30.40 29.37 29.85 0.0M
2025-06-16 28.88 30.55 28.87 30.55 0.0M
2025-06-13 28.47 29.26 28.26 29.07 0.0M
2025-06-12 28.83 30.22 27.80 30.08 0.0M
2025-06-11 29.93 30.68 29.87 30.05 0.0M
2025-06-10 29.27 29.68 28.84 28.84 0.0M
2025-06-09 29.04 30.77 29.04 29.47 0.0M
2025-06-06 28.04 29.50 27.84 28.88 0.0M
2025-06-05 28.72 29.59 28.20 29.55 0.0M
2025-06-04 29.00 29.31 27.78 28.52 0.0M
2025-06-03 26.33 28.96 26.12 28.94 0.0M
2025-06-02 24.32 26.19 24.27 25.89 0.0M
2025-05-30 26.82 27.73 25.40 25.40 0.0M
2025-05-29 29.47 30.50 28.08 29.07 0.0M
2025-05-28 25.89 26.29 25.47 25.92 0.0M
2025-05-27 25.03 25.58 24.60 25.46 0.0M
2025-05-26 24.51 25.37 24.51 25.27 0.0M
2025-05-23 24.42 24.51 22.01 23.37 0.0M
2025-05-22 24.26 24.95 23.64 24.61 0.0M
2025-05-21 24.71 26.08 24.42 26.08 0.0M
2025-05-20 25.74 25.99 24.63 25.10 0.0M
2025-05-19 24.21 26.01 23.15 25.93 0.0M
2025-05-16 25.86 27.00 25.13 26.12 0.0M
2025-05-15 25.73 25.84 24.34 25.69 0.0M
2025-05-14 24.84 25.72 23.39 25.63 0.0M
2025-05-13 19.67 23.76 19.48 23.24 0.0M
2025-05-12 19.70 20.42 18.94 19.58 0.0M
2025-05-09 17.65 17.78 16.55 17.00 0.0M
2025-05-08 18.55 18.57 16.85 17.49 0.0M
2025-05-07 15.85 15.93 15.54 15.62 0.0M
2025-05-06 15.66 15.66 14.80 15.51 0.0M
2025-05-05 15.93 16.29 15.30 15.85 0.0M
2025-05-02 15.31 16.80 15.21 16.22 0.0M
2025-04-30 13.32 13.34 11.99 13.11 0.0M
2025-04-29 13.83 14.02 13.35 13.80 0.0M
2025-04-28 14.71 14.71 13.00 13.23 0.0M
2025-04-25 13.76 14.08 13.06 14.04 0.0M
2025-04-24 11.70 12.82 11.20 12.82 0.0M
2025-04-23 12.10 12.52 11.99 11.99 0.0M
2025-04-22 10.41 10.66 10.17 10.53 0.0M
2025-04-17 13.26 13.50 11.20 11.30 0.0M
2025-04-16 13.28 13.99 12.52 13.06 0.0M
2025-04-15 15.44 16.13 15.20 16.09 0.0M
2025-04-14 16.98 17.46 15.69 15.69 0.0M
2025-04-11 15.00 15.15 13.80 14.75 0.0M
2025-04-10 17.07 17.07 14.67 14.67 0.0M
2025-04-09 12.07 13.12 11.28 12.35 0.0M
2025-04-08 12.74 15.00 12.74 13.86 0.0M
2025-04-07 7.60 12.50 7.58 11.40 0.0M
2025-04-04 13.83 14.25 10.54 11.07 0.1M
2025-04-03 15.73 16.62 14.10 14.63 0.0M
2025-04-02 17.95 18.40 16.98 18.26 0.0M
2025-04-01 17.50 18.10 16.60 17.68 0.0M
2025-03-31 16.35 16.69 15.51 16.11 0.0M
2025-03-28 19.06 19.54 17.92 18.32 0.0M
2025-03-27 18.88 20.50 18.80 19.73 0.0M
2025-03-26 24.17 24.22 20.48 20.68 0.0M
2025-03-25 24.69 24.77 24.14 24.47 0.0M
2025-03-24 23.72 25.50 23.63 25.41 0.0M
2025-03-21 23.18 23.18 21.85 22.93 0.0M
2025-03-20 23.81 24.28 22.34 23.47 0.0M
2025-03-19 21.66 22.98 21.66 22.92 0.0M
2025-03-18 24.09 24.63 21.20 22.95 0.0M
2025-03-17 25.47 26.60 23.28 23.28 0.0M
2025-03-14 23.07 25.34 22.98 24.98 0.0M
2025-03-13 21.64 23.20 21.25 22.50 0.0M
2025-03-12 19.20 22.30 19.00 22.27 0.0M
2025-03-11 17.90 18.76 16.69 18.76 0.0M
2025-03-10 20.22 20.22 17.57 18.52 0.0M
2025-03-07 20.40 21.00 19.34 19.34 0.0M
2025-03-06 23.73 23.73 21.00 21.87 0.0M
2025-03-05 25.87 25.87 22.32 22.62 0.0M
2025-03-04 22.72 23.51 19.70 21.99 0.0M
2025-03-03 31.14 31.31 26.33 26.53 0.0M
2025-02-28 28.99 29.90 25.89 29.38 0.0M
2025-02-27 37.31 40.60 33.00 33.99 0.0M
2025-02-26 35.58 38.23 35.45 37.83 0.0M
2025-02-25 35.42 37.30 33.00 33.24 0.0M
2025-02-24 41.56 43.60 37.89 39.90 0.0M
2025-02-21 45.95 46.66 44.60 45.27 0.0M
2025-02-20 44.80 46.93 42.70 44.37 0.0M
2025-02-19 45.36 46.57 43.54 46.24 0.0M
2025-02-18 46.25 49.30 45.09 47.08 0.0M
2025-02-17 45.94 45.94 44.81 44.81 0.0M
2025-02-14 42.14 44.22 41.48 42.26 0.0M
2025-02-13 38.04 42.66 37.75 42.38 0.0M
2025-02-12 40.36 40.72 37.50 38.45 0.0M
2025-02-11 40.31 41.30 39.10 41.23 0.0M
2025-02-10 37.90 42.00 36.68 41.09 0.0M
2025-02-07 36.75 37.91 35.45 36.54 0.0M
2025-02-06 33.68 35.43 33.53 35.16 0.0M
2025-02-05 29.32 32.46 28.70 32.33 0.0M
2025-02-04 28.51 30.50 27.70 29.75 0.0M
2025-02-03 28.73 29.49 25.38 28.09 0.0M
2025-01-31 32.52 36.48 32.31 35.10 0.0M
2025-01-30 32.78 33.70 28.61 28.91 0.0M
2025-01-29 39.24 39.24 31.71 32.36 0.0M
2025-01-28 33.91 34.95 28.54 31.04 0.1M
2025-01-27 47.44 49.27 32.12 32.12 0.0M
2025-01-24 66.44 69.16 63.92 63.92 0.0M
2025-01-23 64.08 66.31 63.00 65.91 0.0M
2025-01-22 62.89 67.60 62.30 65.75 0.0M
2025-01-21 57.02 58.61 56.50 57.16 0.0M
2025-01-20 57.74 59.22 56.78 58.24 0.0M
2025-01-17 52.89 56.82 52.89 56.82 0.0M
2025-01-16 58.01 58.89 53.25 53.25 0.0M
2025-01-15 48.98 54.13 48.81 52.18 0.0M
2025-01-14 54.83 55.45 48.84 48.90 0.0M
2025-01-13 52.94 53.15 47.95 50.72 0.0M
2025-01-10 58.98 59.13 53.15 54.70 0.0M
2025-01-09 58.14 59.72 58.00 58.79 0.0M
2025-01-08 63.79 65.38 59.62 60.58 0.0M
2025-01-07 73.57 79.76 62.00 63.41 0.0M
2025-01-06 69.43 77.26 69.26 76.73 0.0M
2025-01-03 60.21 66.77 59.69 66.30 0.0M
2025-01-02 56.34 59.73 54.78 59.73 0.0M