Leverage Shares 3x Palantir ETP Securities (PLT3)

PLT3
🏛️ 德国 →
1,979.10
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
2024-12-30 681.70 681.70 652.00 654.30 0.0M
2024-12-27 742.85 783.65 671.05 708.25 0.0M
2024-12-23 773.65 798.00 681.40 735.00 0.0M
2024-12-20 589.15 589.15 520.00 520.00 0.0M
2024-12-19 563.70 629.80 563.00 629.80 0.0M
2024-12-18 587.60 654.75 578.70 654.75 0.0M
2024-12-17 608.80 608.80 556.65 606.20 0.0M
2024-12-16 684.70 684.70 623.00 628.20 0.0M
2024-12-13 607.40 621.70 588.10 589.00 0.0M
2024-12-12 567.45 610.45 542.55 603.15 0.0M
2024-12-11 545.75 584.35 480.00 523.50 0.0M
2024-12-10 602.30 602.30 550.60 574.90 0.0M
2024-12-09 689.30 809.35 554.10 554.10 0.0M
2024-12-06 569.00 655.15 569.00 655.15 0.0M
2024-12-05 520.20 559.60 513.15 559.60 0.0M
2024-12-04 552.60 564.25 515.00 515.00 0.0M
2024-12-03 458.16 525.00 454.00 523.75 0.0M
2024-12-02 457.38 487.24 457.38 460.48 0.0M
2024-11-29 432.20 452.24 430.52 452.24 0.0M
2024-11-28 432.28 439.72 430.00 439.72 0.0M
2024-11-27 451.40 451.40 424.48 431.72 0.0M
2024-11-26 414.42 429.70 414.42 429.70 0.0M
2024-11-25 431.16 444.84 428.52 430.58 0.0M
2024-11-22 362.26 400.18 362.26 400.18 0.0M
2024-11-21 358.98 378.78 358.98 378.78 0.0M
2024-11-20 385.98 385.98 353.46 353.46 0.0M
2024-11-19 347.06 359.10 328.00 359.10 0.0M
2024-11-18 517.15 517.15 328.94 356.24 0.0M
2024-11-15 363.10 436.96 363.10 436.96 0.0M
2024-11-14 376.84 393.64 330.00 346.62 0.0M
2024-11-13 343.54 404.44 343.54 402.04 0.0M
2024-11-12 358.20 358.20 309.02 344.24 0.0M
2024-11-11 356.10 385.66 356.10 379.16 0.0M
2024-11-08 283.94 317.74 276.16 317.74 0.0M
2024-11-07 262.58 275.72 254.50 266.64 0.0M
2024-11-06 267.84 267.84 238.12 255.64 0.0M
2024-11-05 181.25 216.10 177.70 216.10 0.0M
2024-11-04 129.75 132.32 127.29 132.32 0.0M
2024-11-01 133.59 138.68 133.59 138.68 0.0M
2024-10-31 138.66 143.26 129.70 129.70 0.0M
2024-10-30 166.92 166.92 164.42 164.42 0.0M
2024-10-29 168.31 168.31 165.64 166.71 0.0M
2024-10-28 173.19 173.19 168.37 168.37 0.0M
2024-10-25 153.71 168.11 153.71 168.11 0.0M
2024-10-24 147.39 150.47 147.39 149.61 0.0M
2024-10-23 147.95 147.95 146.47 147.54 0.0M
2024-10-22 143.44 147.15 141.77 147.15 0.0M
2024-10-21 148.66 148.66 142.68 142.68 0.0M
2024-10-18 139.19 144.64 138.78 144.64 0.0M
2024-10-17 141.57 141.57 136.06 136.06 0.0M
2024-10-16 142.09 142.09 137.12 137.12 0.0M
2024-10-15 152.01 152.01 145.70 145.70 0.0M
2024-10-14 149.30 153.83 149.30 152.95 0.0M
2024-10-11 154.63 155.20 152.83 152.83 0.0M
2024-10-10 150.17 155.51 148.00 155.51 0.0M
2024-10-09 133.13 148.17 133.13 148.17 0.0M
2024-10-08 110.40 126.70 110.40 126.70 0.0M
2024-10-07 120.80 120.80 115.78 115.78 0.0M
2024-10-04 114.53 120.23 114.53 120.23 0.0M
2024-10-03 98.96 109.58 98.96 109.58 0.0M
2024-10-02 90.05 96.90 90.03 96.90 0.0M
2024-10-01 97.52 98.00 92.16 92.16 0.0M
2024-09-30 92.67 96.12 90.79 96.12 0.0M
2024-09-27 95.20 97.02 94.52 94.52 0.0M
2024-09-26 100.13 100.13 98.14 98.14 0.0M
2024-09-25 92.65 93.28 91.94 91.94 0.0M
2024-09-24 105.23 105.23 92.24 92.24 0.0M
2024-09-23 97.39 101.89 94.08 101.89 0.0M
2024-09-20 90.78 91.26 88.13 91.26 0.0M
2024-09-19 97.88 99.10 97.88 97.89 0.0M
2024-09-18 92.10 93.02 89.72 93.02 0.0M
2024-09-17 92.78 95.88 92.78 93.20 0.0M
2024-09-16 89.52 89.55 86.54 89.55 0.0M
2024-09-13 82.27 88.98 82.27 88.98 0.0M
2024-09-12 81.05 82.53 81.05 82.21 0.0M
2024-09-11 76.11 76.74 74.26 76.74 0.0M
2024-09-10 79.38 80.71 74.80 79.83 0.0M
2024-09-09 71.08 76.60 69.81 76.48 0.0M
2024-09-06 54.82 54.82 52.75 52.75 0.0M
2024-09-05 57.61 57.61 54.90 54.90 0.0M
2024-09-04 54.34 57.39 54.03 57.39 0.0M
2024-09-03 63.01 63.29 60.28 60.28 0.0M
2024-09-02 61.37 68.44 61.37 68.44 0.0M
2024-08-30 62.62 63.43 60.63 60.63 0.0M
2024-08-29 55.99 64.75 55.99 64.75 0.0M
2024-08-28 59.21 59.21 54.95 54.95 0.0M
2024-08-27 59.31 59.31 58.10 59.30 0.0M
2024-08-26 64.92 64.92 60.00 61.30 0.0M
2024-08-23 67.83 68.07 66.38 66.38 0.0M
2024-08-22 70.10 70.84 69.49 69.49 0.0M
2024-08-21 68.75 68.75 67.78 67.78 0.0M
2024-08-20 71.09 71.28 65.97 65.97 0.0M
2024-08-19 68.57 72.61 68.29 68.29 0.0M
2024-08-16 63.76 67.68 62.57 67.68 0.0M
2024-08-15 61.98 62.76 61.98 62.76 0.0M
2024-08-14 58.20 61.85 58.20 61.85 0.0M
2024-08-13 53.25 59.21 53.04 59.21 0.0M
2024-08-12 57.57 58.71 53.67 53.67 0.0M
2024-08-09 53.08 55.52 52.84 55.40 0.0M
2024-08-08 41.48 49.64 40.41 49.64 0.0M
2024-08-07 39.58 48.58 39.58 48.58 0.0M
2024-08-06 40.54 42.03 39.30 42.03 0.0M
2024-08-05 34.74 39.38 22.12 39.38 0.0M
2024-08-02 35.96 37.18 34.74 34.74 0.0M
2024-08-01 46.25 46.25 43.22 43.22 0.0M
2024-07-31 44.87 46.56 44.27 46.56 0.0M
2024-07-30 46.16 46.16 43.62 43.62 0.0M
2024-07-29 48.16 49.49 48.16 48.58 0.0M
2024-07-26 45.05 45.94 44.44 44.44 0.0M
2024-07-25 50.50 50.50 40.00 40.00 0.0M
2024-07-24 54.48 59.45 54.48 59.45 0.0M
2024-07-23 52.84 56.20 52.84 56.20 0.0M
2024-07-22 56.16 56.65 56.16 56.65 0.0M
2024-07-19 57.86 58.38 55.53 58.38 0.0M
2024-07-18 53.97 55.16 53.96 55.16 0.0M
2024-07-17 53.82 54.72 50.00 53.79 0.0M
2024-07-16 57.94 57.94 52.30 53.19 0.0M
2024-07-15 55.51 57.59 53.50 57.59 0.0M
2024-07-12 48.29 51.82 47.71 51.82 0.0M
2024-07-11 54.98 55.76 48.49 48.49 0.0M
2024-07-10 50.15 51.94 50.15 51.94 0.0M
2024-07-09 52.48 53.03 50.50 50.58 0.0M
2024-07-08 49.16 53.13 48.96 51.49 0.0M
2024-07-05 42.27 47.55 42.27 47.55 0.0M
2024-07-04 42.52 43.02 42.52 42.97 0.0M
2024-07-03 43.33 43.33 43.19 43.26 0.0M
2024-07-02 42.75 44.51 41.82 44.51 0.0M
2024-07-01 41.17 42.25 40.39 42.25 0.0M
2024-06-28 40.47 41.23 40.47 41.08 0.0M
2024-06-27 34.21 37.99 34.21 37.99 0.0M
2024-06-26 37.05 37.25 36.52 36.52 0.0M
2024-06-25 34.98 36.57 34.98 36.57 0.0M
2024-06-24 33.70 34.72 32.49 34.72 0.0M
2024-06-21 41.68 41.68 35.48 35.60 0.0M
2024-06-20 44.43 47.50 44.43 45.25 0.0M
2024-06-19 43.92 43.92 42.68 43.11 0.0M
2024-06-18 40.41 41.16 40.41 41.16 0.0M
2024-06-17 34.08 35.09 33.55 35.09 0.0M
2024-06-14 32.69 33.05 31.38 33.05 0.0M
2024-06-13 35.16 35.89 32.88 32.88 0.0M
2024-06-12 35.50 35.86 34.76 35.83 0.0M
2024-06-11 31.71 33.09 31.26 33.09 0.0M
2024-06-10 30.13 31.51 29.92 31.51 0.0M
2024-06-07 34.27 34.27 33.02 33.02 0.0M
2024-06-06 31.73 34.01 31.34 34.01 0.0M
2024-06-05 27.85 30.41 27.85 30.41 0.0M
2024-06-04 24.94 26.31 24.38 26.31 0.0M
2024-06-03 27.31 27.53 24.94 24.94 0.0M
2024-05-31 27.30 27.30 26.14 26.14 0.0M
2024-05-30 25.64 26.34 25.64 25.90 0.0M
2024-05-29 24.02 24.02 23.46 23.82 0.0M
2024-05-28 24.79 24.79 24.61 24.77 0.0M
2024-05-27 24.03 24.05 23.87 23.87 0.0M
2024-05-24 23.90 24.39 23.64 24.39 0.0M
2024-05-23 26.24 26.24 24.56 24.56 0.0M
2024-05-22 25.40 25.60 24.92 25.60 0.0M
2024-05-21 26.46 26.46 25.41 25.41 0.0M
2024-05-20 27.89 27.89 25.66 25.66 0.0M
2024-05-17 27.37 28.06 27.33 28.06 0.0M
2024-05-16 27.07 27.39 26.91 27.39 0.0M
2024-05-15 26.62 26.67 26.15 26.15 0.0M
2024-05-14 24.72 28.02 23.90 28.02 0.0M
2024-05-13 23.40 24.80 22.82 24.80 0.0M
2024-05-10 25.94 26.07 23.70 23.70 0.0M
2024-05-09 26.88 26.93 25.24 26.65 0.0M
2024-05-08 27.42 27.94 25.63 25.63 0.0M
2024-05-07 36.53 36.91 28.34 28.35 0.0M
2024-05-06 41.74 46.56 41.47 46.56 0.0M
2024-05-03 37.10 37.76 37.10 37.55 0.0M
2024-05-02 35.36 35.99 35.36 35.37 0.0M
2024-04-30 37.81 37.81 35.19 35.19 0.0M
2024-04-29 36.71 37.86 36.39 36.39 0.0M
2024-04-26 34.13 35.25 34.09 35.25 0.0M
2024-04-25 30.02 30.79 30.02 30.79 0.0M
2024-04-24 34.06 34.19 32.30 32.30 0.0M
2024-04-23 29.66 32.17 29.66 32.17 0.0M
2024-04-22 28.77 28.77 27.73 27.73 0.0M
2024-04-19 28.93 29.17 28.57 28.57 0.0M
2024-04-18 31.55 31.55 31.10 31.10 0.0M
2024-04-17 33.66 34.35 32.08 32.08 0.0M
2024-04-16 33.88 33.88 32.74 33.05 0.0M
2024-04-15 38.27 38.27 36.84 36.84 0.0M
2024-04-12 39.30 39.30 38.53 39.28 0.0M
2024-04-11 36.58 36.78 35.67 36.78 0.0M
2024-04-10 37.59 37.77 37.00 37.01 0.0M
2024-04-09 39.20 39.20 36.87 36.87 0.0M
2024-04-08 38.56 39.36 38.56 39.20 0.0M
2024-04-05 36.93 38.24 36.93 38.24 0.0M
2024-04-04 38.19 40.24 38.13 40.24 0.0M
2024-04-03 37.86 38.42 37.30 38.42 0.0M
2024-04-02 37.35 37.35 35.79 35.79 0.0M
2024-03-28 48.14 48.14 40.41 40.41 0.0M
2024-03-27 51.52 51.92 48.13 48.13 0.0M
2024-03-26 49.21 53.14 49.21 53.14 0.0M
2024-03-25 46.75 47.61 45.55 47.61 0.0M
2024-03-22 48.85 48.85 46.25 46.25 0.0M
2024-03-21 51.62 52.46 50.24 50.24 0.0M
2024-03-20 43.98 45.03 43.98 45.03 0.0M
2024-03-19 44.59 44.59 42.26 43.12 0.0M
2024-03-18 43.90 44.77 43.66 44.41 0.0M
2024-03-15 46.58 47.20 43.92 43.92 0.0M
2024-03-14 52.84 53.56 48.33 48.33 0.0M
2024-03-13 50.75 52.25 50.19 52.25 0.0M
2024-03-12 55.94 55.94 50.40 50.40 0.0M
2024-03-11 58.40 58.40 57.26 57.56 0.0M
2024-03-08 62.98 65.11 58.85 58.85 0.0M
2024-03-07 61.08 65.42 61.08 65.42 0.0M
2024-03-06 46.80 59.80 46.80 59.80 0.0M
2024-03-05 46.26 46.77 45.27 45.27 0.0M
2024-03-04 48.23 51.78 45.95 47.87 0.0M
2024-03-01 56.33 56.53 54.06 54.06 0.0M
2024-02-29 49.49 51.08 49.49 51.08 0.0M
2024-02-28 54.46 54.46 51.73 52.60 0.0M
2024-02-27 45.71 50.14 45.71 50.14 0.0M
2024-02-26 42.65 46.29 42.62 46.29 0.0M
2024-02-23 45.28 45.28 42.65 42.65 0.0M
2024-02-22 49.21 49.50 46.94 46.94 0.0M
2024-02-21 42.10 42.10 40.91 41.31 0.0M
2024-02-20 50.34 50.34 41.55 41.55 0.0M
2024-02-19 53.78 54.37 53.78 54.37 0.0M
2024-02-16 57.99 59.08 56.91 56.91 0.0M
2024-02-15 59.90 59.90 56.98 56.98 0.0M
2024-02-14 53.09 58.98 53.09 58.98 0.0M
2024-02-13 56.25 56.25 52.53 52.53 0.0M
2024-02-12 52.57 60.11 50.10 60.11 0.0M
2024-02-09 55.86 56.58 51.17 51.17 0.0M
2024-02-08 48.61 52.29 48.28 52.29 0.0M
2024-02-07 37.87 48.28 37.87 48.28 0.0M
2024-02-06 31.52 35.74 30.86 35.74 0.0M
2024-02-05 23.79 23.79 20.77 20.77 0.0M
2024-02-02 19.92 20.42 19.92 20.29 0.0M
2024-02-01 18.83 19.19 18.35 18.35 0.0M
2024-01-31 19.89 19.89 18.73 18.73 0.0M
2024-01-30 22.68 22.68 21.54 21.54 0.0M
2024-01-29 19.53 20.84 19.53 20.84 0.0M
2024-01-26 19.05 20.01 19.05 20.01 0.0M
2024-01-25 20.98 21.16 20.98 21.16 0.0M
2024-01-24 23.84 23.94 23.19 23.19 0.0M
2024-01-23 24.68 25.04 23.48 23.48 0.0M
2024-01-22 22.24 24.87 21.99 24.87 0.0M
2024-01-19 20.26 20.57 19.37 19.37 0.0M
2024-01-18 21.07 21.07 19.87 19.87 0.0M
2024-01-17 19.43 19.44 19.43 19.44 0.0M
2024-01-16 20.65 20.79 20.52 20.52 0.0M
2024-01-15 21.25 21.37 21.22 21.37 0.0M
2024-01-12 20.56 21.18 19.96 21.18 0.0M
2024-01-11 21.77 21.85 19.49 19.49 0.0M
2024-01-10 19.70 21.50 19.70 21.50 0.0M
2024-01-09 20.91 20.91 20.38 20.38 0.0M
2024-01-08 18.40 20.99 18.40 20.99 0.0M
2024-01-05 17.78 18.27 17.40 18.27 0.0M
2024-01-04 19.83 20.26 19.44 20.26 0.0M
2024-01-03 19.12 19.37 19.08 19.37 0.0M
2024-01-02 22.65 22.65 21.53 21.92 0.0M