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
2024-12-30 56.33 56.51 55.01 55.01 0.0M
2024-12-27 59.92 60.75 57.28 57.28 0.0M
2024-12-23 57.77 58.98 55.89 58.20 0.0M
2024-12-20 49.72 54.67 45.80 54.67 0.0M
2024-12-19 52.75 53.71 49.52 53.70 0.0M
2024-12-18 51.34 57.20 51.34 55.26 0.0M
2024-12-17 50.29 50.37 46.00 49.16 0.0M
2024-12-16 54.43 55.14 50.50 50.50 0.0M
2024-12-13 60.16 61.75 53.14 54.32 0.0M
2024-12-12 61.20 61.20 57.13 57.84 0.0M
2024-12-11 57.20 59.72 56.35 59.49 0.0M
2024-12-10 59.91 64.45 58.21 58.21 0.0M
2024-12-09 65.48 65.48 59.29 59.77 0.0M
2024-12-06 69.30 70.21 65.50 65.83 0.0M
2024-12-05 69.00 71.23 68.89 71.23 0.0M
2024-12-04 64.74 67.67 64.31 67.67 0.0M
2024-12-03 61.12 63.53 60.41 61.79 0.0M
2024-12-02 60.99 63.68 58.30 61.96 0.0M
2024-11-29 59.46 61.74 59.17 60.78 0.0M
2024-11-28 58.99 60.10 58.99 59.23 0.0M
2024-11-27 59.16 59.16 52.89 53.30 0.0M
2024-11-26 59.14 62.38 58.77 59.69 0.0M
2024-11-25 68.93 68.93 59.45 61.58 0.0M
2024-11-22 74.05 75.04 67.70 67.70 0.0M
2024-11-21 68.43 77.68 64.42 71.71 0.0M
2024-11-20 75.32 75.47 68.19 70.56 0.0M
2024-11-19 66.34 70.47 64.50 69.63 0.0M
2024-11-18 68.42 68.73 60.89 66.07 0.0M
2024-11-15 73.94 74.50 67.56 68.64 0.0M
2024-11-14 74.98 78.12 73.13 77.74 0.0M
2024-11-13 77.01 78.82 74.63 75.32 0.0M
2024-11-12 71.53 78.49 69.87 77.90 0.0M
2024-11-11 76.34 77.57 70.99 72.39 0.0M
2024-11-08 78.43 78.64 73.26 74.80 0.0M
2024-11-07 72.03 75.79 71.00 75.57 0.0M
2024-11-06 67.51 70.68 65.73 70.30 0.0M
2024-11-05 59.07 63.44 59.00 63.44 0.0M
2024-11-04 63.26 63.26 58.75 61.78 0.0M
2024-11-01 57.23 60.07 56.41 59.53 0.0M
2024-10-31 60.72 62.27 54.95 55.74 0.0M
2024-10-30 66.81 66.81 62.11 64.17 0.0M
2024-10-29 65.55 67.71 63.88 66.98 0.0M
2024-10-28 68.87 69.86 65.76 65.76 0.0M
2024-10-25 65.80 70.86 65.80 70.43 0.0M
2024-10-24 67.10 68.00 64.02 64.81 0.0M
2024-10-23 70.44 70.47 63.97 65.79 0.0M
2024-10-22 70.00 72.00 68.87 69.89 0.0M
2024-10-21 63.37 67.67 62.02 66.71 0.0M
2024-10-18 63.39 64.89 62.51 62.73 0.0M
2024-10-17 64.09 66.50 62.50 65.17 0.0M
2024-10-16 56.24 58.35 54.58 57.64 0.0M
2024-10-15 62.93 64.04 54.11 55.25 0.0M
2024-10-14 58.48 65.21 58.48 63.38 0.0M
2024-10-11 59.27 60.11 58.06 59.27 0.0M
2024-10-10 56.17 58.84 54.94 58.44 0.0M
2024-10-09 56.98 58.82 55.37 57.26 0.0M
2024-10-08 51.34 56.58 50.48 55.67 0.0M
2024-10-07 47.00 51.80 45.70 51.80 0.0M
2024-10-04 45.11 47.50 44.55 45.88 0.0M
2024-10-03 41.70 45.70 40.64 45.12 0.0M
2024-10-02 38.17 40.96 36.79 40.96 0.0M
2024-10-01 43.33 44.28 39.32 39.32 0.0M
2024-09-30 41.76 42.67 40.25 42.35 0.0M
2024-09-27 44.88 46.56 42.00 42.01 0.0M
2024-09-26 48.97 49.32 45.50 45.63 0.0M
2024-09-25 42.22 47.00 42.11 46.15 0.1M
2024-09-24 38.69 40.46 37.50 40.46 0.1M
2024-09-23 38.99 38.99 37.34 37.93 0.0M
2024-09-20 40.22 40.22 38.47 38.47 0.0M
2024-09-19 38.93 41.61 38.76 41.54 0.0M
2024-09-18 38.37 38.54 37.15 37.15 0.0M
2024-09-17 38.94 41.23 38.94 39.73 0.0M
2024-09-16 41.58 41.58 37.15 37.69 0.0M
2024-09-13 42.03 42.34 40.56 42.22 0.0M
2024-09-12 40.23 41.27 39.02 39.02 0.0M
2024-09-11 31.51 34.89 31.50 33.41 0.0M
2024-09-10 30.26 32.34 30.09 31.33 0.0M
2024-09-09 29.18 30.40 28.15 29.50 0.0M
2024-09-06 30.24 30.24 27.61 27.64 0.0M
2024-09-05 31.23 31.76 29.81 30.99 0.0M
2024-09-04 29.04 33.85 29.04 32.38 0.0M
2024-09-03 44.88 45.18 34.66 36.25 0.0M
2024-09-02 44.39 45.34 44.39 45.19 0.0M
2024-08-30 45.40 45.60 43.95 43.95 0.0M
2024-08-29 47.51 51.22 45.98 48.29 0.0M
2024-08-28 57.52 58.16 54.58 54.58 0.0M
2024-08-27 55.12 57.10 53.31 56.58 0.0M
2024-08-26 59.60 60.60 55.41 55.41 0.0M
2024-08-23 54.40 58.81 53.34 57.47 0.0M
2024-08-22 58.33 61.22 56.78 56.78 0.0M
2024-08-21 55.61 59.00 55.25 57.62 0.0M
2024-08-20 60.15 60.48 56.01 57.63 0.0M
2024-08-19 53.79 56.57 53.01 56.57 0.0M
2024-08-16 52.92 54.32 49.88 52.51 0.0M
2024-08-15 45.91 51.10 45.40 50.97 0.0M
2024-08-14 45.10 47.83 41.97 43.35 0.0M
2024-08-13 38.74 43.06 38.28 43.02 0.0M
2024-08-12 34.18 38.92 33.92 37.01 0.0M
2024-08-09 35.72 35.86 35.61 35.61 0.0M
2024-08-08 28.53 30.14 27.14 30.14 0.0M
2024-08-07 32.98 36.83 32.98 34.09 0.0M
2024-08-06 33.80 34.41 30.94 33.50 0.0M
2024-08-05 28.68 31.51 22.26 30.72 0.0M
2024-08-02 36.11 37.32 32.17 37.32 0.0M
2024-08-01 54.65 55.00 48.60 52.09 0.0M
2024-07-31 42.35 48.12 41.39 48.12 0.0M
2024-07-30 44.79 45.86 37.55 38.87 0.0M
2024-07-29 49.12 49.13 45.77 45.77 0.0M
2024-07-26 47.26 51.28 46.86 46.90 0.0M
2024-07-25 50.40 50.40 44.81 49.07 0.0M
2024-07-24 58.37 58.76 53.93 54.26 0.0M
2024-07-23 62.05 64.35 60.57 63.77 0.0M
2024-07-22 56.59 61.69 56.59 61.69 0.0M
2024-07-19 58.49 59.41 56.86 57.66 0.0M
2024-07-18 60.68 60.79 53.74 54.75 0.0M
2024-07-17 64.10 64.10 56.87 57.95 0.0M
2024-07-16 72.99 73.44 68.69 69.04 0.0M
2024-07-15 75.45 77.28 73.71 74.13 0.0M
2024-07-12 70.74 77.00 70.00 76.05 0.0M
2024-07-11 87.15 89.20 72.63 72.63 0.0M
2024-07-10 81.05 84.43 81.05 84.43 0.0M
2024-07-09 75.05 83.68 75.00 79.43 0.0M
2024-07-08 69.63 75.08 68.52 75.08 0.0M
2024-07-05 75.14 75.50 71.50 72.58 0.0M
2024-07-04 75.97 75.97 72.61 73.19 0.0M
2024-07-03 64.62 70.97 62.47 70.97 0.0M
2024-07-02 67.46 67.46 63.75 65.36 0.0M
2024-07-01 68.60 68.60 60.10 65.83 0.0M
2024-06-28 69.97 73.59 69.81 72.06 0.0M
2024-06-27 68.26 70.88 67.14 67.14 0.0M
2024-06-26 78.13 78.78 67.97 67.97 0.0M
2024-06-25 55.90 69.68 55.32 69.68 0.0M
2024-06-24 75.37 75.37 63.79 63.98 0.0M
2024-06-21 86.16 86.16 74.01 78.27 0.0M
2024-06-20 105.12 107.30 94.82 100.07 0.0M
2024-06-19 97.52 103.81 97.52 100.94 0.0M
2024-06-18 85.56 89.50 85.01 89.50 0.0M
2024-06-17 88.66 90.00 83.26 84.90 0.0M
2024-06-14 85.72 87.69 80.35 83.93 0.0M
2024-06-13 78.18 80.83 77.05 79.84 0.0M
2024-06-12 67.33 74.00 67.33 73.97 0.0M
2024-06-11 68.97 69.38 65.82 66.02 0.0M
2024-06-10 66.50 66.76 62.94 62.94 0.0M
2024-06-07 67.33 67.80 62.18 63.98 0.0M
2024-06-06 72.02 73.20 65.74 65.74 0.0M
2024-06-05 59.66 65.11 59.66 65.11 0.0M
2024-06-04 57.86 59.10 56.28 56.43 0.0M
2024-06-03 53.83 56.00 53.83 55.73 0.0M
2024-05-31 51.51 55.37 48.31 49.63 0.0M
2024-05-30 56.05 59.47 55.49 56.49 0.0M
2024-05-29 60.09 60.09 56.12 56.53 0.0M
2024-05-28 51.18 54.50 50.28 54.50 0.0M
2024-05-27 48.54 52.80 48.54 50.17 0.0M
2024-05-24 44.30 45.59 43.89 44.67 0.0M
2024-05-23 39.78 45.04 39.78 45.04 0.0M
2024-05-22 34.69 35.14 34.09 34.28 0.0M
2024-05-21 34.69 35.15 32.76 34.08 0.0M
2024-05-20 32.43 33.61 32.43 33.61 0.0M
2024-05-17 33.69 34.30 32.76 32.76 0.0M
2024-05-16 34.22 34.91 34.10 34.84 0.0M
2024-05-15 30.78 33.64 30.51 33.30 0.0M
2024-05-14 29.97 30.39 28.69 30.39 0.0M
2024-05-13 29.77 30.25 29.13 29.87 0.0M
2024-05-10 29.01 30.37 29.01 29.46 0.0M
2024-05-09 29.71 30.55 28.70 29.15 0.0M
2024-05-08 30.10 30.19 29.84 29.84 0.0M
2024-05-07 31.31 31.49 29.39 30.20 0.0M
2024-05-06 28.78 31.62 28.74 31.62 0.0M
2024-05-03 26.73 28.47 26.22 28.14 0.0M
2024-05-02 24.86 25.49 24.86 25.38 0.0M
2024-04-30 28.25 28.25 27.68 27.99 0.0M
2024-04-29 28.52 28.94 26.47 27.29 0.0M
2024-04-26 25.40 27.62 24.97 27.62 0.0M
2024-04-25 20.60 22.84 20.30 22.84 0.0M
2024-04-24 25.70 25.70 23.61 23.61 0.0M
2024-04-23 21.90 24.10 21.90 24.10 0.0M
2024-04-22 20.66 20.83 19.57 20.50 0.0M
2024-04-19 26.49 27.04 24.52 24.58 0.0M
2024-04-18 28.67 28.67 27.62 28.28 0.0M
2024-04-17 30.08 30.99 28.79 28.79 0.0M
2024-04-16 28.99 30.77 28.99 30.26 0.0M
2024-04-15 31.64 32.17 31.64 32.05 0.0M
2024-04-12 34.15 34.15 32.73 32.82 0.0M
2024-04-11 30.54 32.01 29.88 32.01 0.0M
2024-04-10 27.60 29.92 26.95 29.92 0.0M
2024-04-09 29.96 30.00 26.38 26.63 0.0M
2024-04-08 30.82 31.45 30.53 30.53 0.0M
2024-04-05 30.30 30.73 29.34 30.73 0.0M
2024-04-04 32.77 33.21 32.47 32.60 0.0M
2024-04-03 31.91 33.78 31.91 33.49 0.0M
2024-04-02 34.19 34.19 31.15 32.82 0.0M
2024-03-28 33.90 34.57 33.05 34.17 0.0M
2024-03-27 37.10 37.39 33.32 33.82 0.0M
2024-03-26 40.45 41.01 38.44 38.92 0.0M
2024-03-25 39.46 41.31 37.94 39.84 0.0M
2024-03-22 35.58 39.09 34.78 38.47 0.0M
2024-03-21 35.27 36.53 34.38 36.53 0.0M
2024-03-20 33.02 33.57 32.00 32.00 0.0M
2024-03-19 31.60 31.60 28.98 28.98 0.0M
2024-03-18 33.33 34.71 31.48 32.04 0.0M
2024-03-15 30.57 32.44 30.57 32.44 0.0M
2024-03-14 34.49 34.67 30.52 31.55 0.0M
2024-03-13 37.37 37.37 32.31 32.38 0.0M
2024-03-12 31.18 34.87 30.42 34.48 0.0M
2024-03-11 29.51 33.91 29.28 31.46 0.0M
2024-03-08 41.53 41.96 34.66 34.66 0.0M
2024-03-07 33.70 36.92 33.70 36.88 0.0M
2024-03-06 31.25 33.43 31.25 33.07 0.0M
2024-03-05 29.98 30.67 28.83 29.28 0.0M
2024-03-04 28.22 30.09 28.03 29.72 0.0M
2024-03-01 25.38 26.73 24.66 26.73 0.0M
2024-02-29 22.87 24.46 22.83 24.09 0.0M
2024-02-28 23.49 23.82 22.67 23.82 0.0M
2024-02-27 24.32 24.56 23.55 23.82 0.0M
2024-02-26 24.16 25.02 24.16 25.02 0.0M
2024-02-23 25.64 25.83 24.78 24.78 0.0M
2024-02-22 21.99 23.37 21.62 23.37 0.0M
2024-02-21 16.81 16.81 16.43 16.53 0.0M
2024-02-20 20.24 20.24 16.56 16.56 0.0M
2024-02-19 21.04 21.04 20.27 20.72 0.0M
2024-02-16 20.86 21.65 20.86 21.35 0.0M
2024-02-15 21.78 21.96 20.33 20.74 0.0M
2024-02-14 20.99 21.56 20.36 20.55 0.0M
2024-02-13 20.19 20.19 16.30 16.30 0.0M
2024-02-12 20.12 21.73 20.12 21.73 0.0M
2024-02-09 18.34 19.49 18.22 19.33 0.0M
2024-02-08 18.83 19.02 18.00 18.70 0.0M
2024-02-07 16.55 17.52 16.55 17.52 0.0M
2024-02-06 19.06 19.32 16.50 16.79 0.0M
2024-02-05 16.06 17.36 16.06 17.36 0.0M
2024-02-02 14.12 15.22 14.10 15.22 0.0M
2024-02-01 12.93 13.14 12.78 12.86 0.0M
2024-01-31 12.76 12.76 12.22 12.49 0.0M
2024-01-30 13.57 13.83 13.57 13.67 0.0M
2024-01-29 12.67 12.75 12.48 12.67 0.0M
2024-01-26 11.86 12.52 11.76 12.52 0.0M
2024-01-25 12.91 13.23 12.89 13.21 0.0M
2024-01-24 12.07 12.73 12.00 12.73 0.0M
2024-01-23 11.62 11.67 11.48 11.48 0.0M
2024-01-22 11.91 11.91 11.62 11.76 0.0M
2024-01-19 10.59 10.79 10.57 10.79 0.0M
2024-01-18 9.79 10.41 9.79 10.41 0.0M
2024-01-17 9.77 9.96 9.63 9.63 0.0M
2024-01-16 9.00 10.01 9.00 10.01 0.0M
2024-01-15 9.11 9.24 9.11 9.21 0.0M
2024-01-12 8.83 8.97 8.83 8.92 0.0M
2024-01-11 8.94 9.03 8.58 8.58 0.0M
2024-01-10 8.31 8.89 8.31 8.75 0.0M
2024-01-09 7.88 8.12 7.81 8.12 0.0M
2024-01-08 6.52 7.47 6.52 7.47 0.0M
2024-01-05 6.14 6.68 6.13 6.68 0.0M
2024-01-04 6.09 6.28 6.04 6.28 0.0M
2024-01-03 6.16 6.16 5.98 6.07 0.0M
2024-01-02 6.63 6.79 6.20 6.20 0.0M