Leverage Shares -3x Short Tesla ETP Securities (TS3S)

TS3S
🏛️ 德国 →
18.22
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 12.95 13.14 12.86 13.14 0.0M
2023-12-28 11.93 12.58 11.75 12.58 0.0M
2023-12-27 12.97 12.97 12.02 12.02 0.0M
2023-12-22 13.37 13.37 13.03 13.13 0.0M
2023-12-21 14.12 14.16 13.55 13.55 0.0M
2023-12-20 13.06 13.34 13.06 13.19 0.0M
2023-12-19 14.01 14.06 12.96 13.16 0.0M
2023-12-18 13.75 13.94 13.33 13.45 0.0M
2023-12-15 14.01 14.23 13.78 14.23 0.0M
2023-12-14 16.34 16.34 14.67 14.67 0.0M
2023-12-13 17.48 19.01 17.48 19.01 0.0M
2023-12-12 17.01 17.94 16.62 17.73 0.0M
2023-12-11 16.39 17.20 16.18 17.20 0.0M
2023-12-08 16.34 16.42 15.97 15.97 0.0M
2023-12-07 16.70 16.70 16.18 16.18 0.0M
2023-12-06 16.53 16.53 15.65 15.89 0.0M
2023-12-05 18.07 18.18 15.71 15.71 0.0M
2023-12-04 17.20 17.97 17.16 17.57 0.0M
2023-12-01 17.38 17.44 17.38 17.40 0.0M
2023-11-30 15.47 16.63 15.39 16.63 0.0M
2023-11-29 14.87 15.27 14.64 15.27 0.0M
2023-11-28 17.62 17.62 16.27 16.27 0.0M
2023-11-27 17.90 17.97 17.51 17.97 0.0M
2023-11-24 18.32 18.45 17.14 17.14 0.0M
2023-11-23 17.88 17.93 17.84 17.84 0.0M
2023-11-22 16.70 18.64 16.21 18.64 0.0M
2023-11-21 17.64 17.99 16.37 16.37 0.0M
2023-11-20 18.23 18.43 17.70 18.11 0.0M
2023-11-17 18.94 18.94 17.82 17.82 0.0M
2023-11-16 16.71 17.97 16.71 17.97 0.0M
2023-11-15 16.86 17.03 16.17 16.17 0.0M
2023-11-14 21.05 21.05 18.72 18.72 0.0M
2023-11-13 25.60 25.60 21.92 21.92 0.0M
2023-11-10 26.90 27.81 26.90 27.25 0.0M
2023-11-09 23.50 25.93 23.50 25.93 0.0M
2023-11-08 23.37 23.64 23.09 23.58 0.0M
2023-11-07 24.29 24.71 23.90 24.32 0.0M
2023-11-06 22.99 23.72 21.87 23.72 0.0M
2023-11-03 24.43 24.43 23.46 23.46 0.0M
2023-11-02 29.00 29.00 24.94 25.35 0.0M
2023-11-01 32.55 32.75 32.14 32.75 0.0M
2023-10-31 35.90 35.90 34.48 34.48 0.0M
2023-10-30 29.10 34.07 28.80 34.07 0.0M
2023-10-27 29.30 29.30 29.00 29.20 0.0M
2023-10-26 30.22 30.42 29.51 29.71 0.0M
2023-10-25 26.77 27.07 26.16 26.16 0.0M
2023-10-24 26.57 26.77 25.76 26.47 0.0M
2023-10-23 27.48 29.61 26.67 26.67 0.0M
2023-10-20 26.57 28.70 26.06 28.70 0.0M
2023-10-19 22.31 25.55 22.21 25.55 0.0M
2023-10-18 17.75 18.86 17.75 18.86 0.0M
2023-10-17 17.85 18.56 17.44 17.44 0.0M
2023-10-16 18.15 19.06 18.05 18.05 0.0M
2023-10-13 17.14 17.85 17.04 17.85 0.0M
2023-10-12 15.72 16.22 15.72 15.92 0.0M
2023-10-11 15.62 15.72 15.31 15.72 0.0M
2023-10-10 17.04 17.04 15.01 15.01 0.0M
2023-10-09 17.44 17.75 17.34 17.75 0.0M
2023-10-06 17.24 17.24 17.24 17.24 0.0M
2023-10-05 16.63 16.83 16.12 16.12 0.0M
2023-10-04 20.99 20.99 17.75 17.75 0.0M
2023-10-03 19.06 19.98 19.06 19.98 0.0M
2023-10-02 18.45 18.96 18.25 18.25 0.0M
2023-09-29 18.96 18.96 18.86 18.86 0.0M
2023-09-28 21.50 22.00 20.28 20.28 0.0M
2023-09-27 20.28 20.99 20.18 20.99 0.0M
2023-09-26 20.28 20.58 19.77 19.77 0.0M
2023-09-25 20.69 21.19 20.38 20.38 0.0M
2023-09-22 17.85 18.25 17.75 17.95 0.0M
2023-09-21 16.63 17.54 16.53 17.44 0.0M
2023-09-20 15.92 16.02 15.51 15.82 0.0M
2023-09-19 16.12 16.22 15.82 16.12 0.0M
2023-09-18 14.60 15.62 14.60 15.62 0.0M
2023-09-15 14.09 14.70 13.99 14.70 0.0M
2023-09-14 14.80 15.11 14.60 14.60 0.0M
2023-09-13 15.62 15.62 14.91 14.91 0.0M
2023-09-12 15.01 15.01 15.01 15.01 0.0M
2023-09-11 17.75 17.75 15.62 15.62 0.0M
2023-09-08 20.48 20.48 19.87 19.87 0.0M
2023-09-07 20.99 22.11 20.99 21.50 0.0M
2023-09-06 19.27 21.40 19.06 21.19 0.0M
2023-09-05 22.00 22.31 20.38 20.38 0.0M
2023-09-04 21.60 21.80 20.89 20.89 0.0M
2023-09-01 19.27 21.60 19.16 21.60 0.0M
2023-08-31 19.67 19.67 18.96 19.06 0.0M
2023-08-30 20.08 20.08 19.37 19.37 0.0M
2023-08-29 24.94 25.76 20.89 20.89 0.0M
2023-08-28 24.44 25.15 24.44 25.15 0.0M
2023-08-25 28.59 28.70 26.97 26.97 0.0M
2023-08-24 24.03 28.09 24.03 28.09 0.0M
2023-08-23 26.57 29.51 26.36 26.57 0.0M
2023-08-22 27.28 27.28 27.28 27.28 0.0M
2023-08-21 34.37 34.37 30.72 30.72 0.0M
2023-08-18 35.08 36.71 35.08 35.59 0.0M
2023-08-17 31.64 32.45 30.93 32.45 0.0M
2023-08-16 30.12 30.42 30.12 30.22 0.0M
2023-08-15 26.47 27.58 26.47 27.58 0.0M
2023-08-14 26.47 26.77 26.47 26.67 0.0M
2023-08-11 24.23 26.06 24.23 26.06 0.0M
2023-08-10 24.84 25.05 23.83 23.83 0.0M
2023-08-09 23.22 24.84 22.92 24.84 0.0M
2023-08-08 23.22 24.23 23.22 24.03 0.0M
2023-08-07 21.60 24.74 21.60 24.74 0.0M
2023-08-04 20.28 20.79 20.28 20.79 0.0M
2023-08-03 22.31 22.31 21.80 21.80 0.0M
2023-08-02 22.31 22.31 21.90 22.21 0.0M
2023-08-01 19.27 20.08 19.27 20.08 0.0M
2023-07-31 19.37 19.47 19.06 19.47 0.0M
2023-07-28 21.40 21.60 19.77 19.77 0.0M
2023-07-27 18.96 20.08 18.96 19.67 0.0M
2023-07-26 19.77 20.38 19.77 19.98 0.0M
2023-07-25 18.45 19.27 18.25 19.27 0.0M
2023-07-24 22.31 22.51 20.08 20.08 0.0M
2023-07-21 19.98 21.50 18.76 20.89 0.0M
2023-07-20 17.44 18.96 17.44 18.96 0.0M
2023-07-19 15.21 15.21 14.40 14.50 0.0M
2023-07-18 15.72 16.12 15.62 16.12 0.0M
2023-07-17 16.63 16.63 16.22 16.53 0.0M
2023-07-14 18.35 18.76 17.75 17.75 0.0M
2023-07-13 19.16 19.57 19.06 19.57 0.0M
2023-07-12 19.98 19.98 19.27 19.27 0.0M
2023-07-11 19.98 20.58 19.98 20.58 0.0M
2023-07-10 19.98 20.18 18.86 20.18 0.0M
2023-07-07 19.57 19.57 18.25 18.76 0.0M
2023-07-06 18.35 19.57 18.15 19.16 0.0M
2023-07-05 18.86 18.96 17.85 18.66 0.0M
2023-07-04 18.96 19.16 18.86 18.96 0.0M
2023-07-03 23.12 23.12 18.25 18.96 0.0M
2023-06-30 24.13 24.13 22.51 22.71 0.0M
2023-06-29 24.23 24.44 23.32 24.44 0.0M
2023-06-28 26.77 26.77 23.93 24.34 0.0M
2023-06-27 29.71 29.71 28.09 28.39 0.0M
2023-06-26 27.18 27.18 25.96 27.07 0.0M
2023-06-23 24.84 25.25 23.93 25.25 0.0M
2023-06-22 25.25 27.07 24.44 24.44 0.0M
2023-06-21 23.12 23.93 20.28 23.42 0.0M
2023-06-20 25.86 25.86 23.83 23.83 0.0M
2023-06-19 24.94 26.26 24.94 25.55 0.0M
2023-06-16 25.96 26.26 24.84 25.55 0.0M
2023-06-15 29.10 29.20 26.16 26.16 0.0M
2023-06-14 25.55 26.26 24.54 26.26 0.0M
2023-06-13 28.29 28.70 27.58 27.58 0.0M
2023-06-12 30.72 30.93 29.41 30.32 0.0M
2023-06-09 30.52 31.23 29.20 29.71 0.0M
2023-06-08 41.47 41.98 36.91 36.91 0.0M
2023-06-07 42.18 42.18 39.24 39.24 0.0M
2023-06-06 46.04 46.34 45.02 45.02 0.0M
2023-06-05 48.77 48.77 44.51 45.22 0.0M
2023-06-02 52.02 52.02 46.14 46.14 0.0M
2023-06-01 56.89 57.29 55.67 55.67 0.0M
2023-05-31 60.23 63.58 60.23 63.58 0.0M
2023-05-30 64.29 64.29 58.20 59.62 0.0M
2023-05-29 65.61 65.61 63.98 63.98 0.0M
2023-05-26 77.27 78.28 68.34 68.34 0.0M
2023-05-25 76.15 78.48 74.93 78.48 0.0M
2023-05-24 76.56 83.55 76.56 80.92 0.0M
2023-05-23 72.10 73.82 69.97 69.97 0.0M
2023-05-22 84.26 84.26 75.44 75.44 0.0M
2023-05-19 87.71 87.71 87.31 87.31 0.0M
2023-05-18 93.80 93.80 90.55 92.68 0.0M
2023-05-17 103.23 103.23 94.81 94.81 0.0M
2023-05-16 107.89 107.89 104.34 104.34 0.0M
2023-05-15 103.53 107.69 103.53 107.28 0.0M
2023-05-12 95.32 102.41 90.96 102.41 0.0M
2023-05-11 103.12 104.95 101.40 102.41 0.0M
2023-05-10 101.60 102.62 95.92 101.50 0.0M
2023-05-09 98.26 104.95 98.26 104.95 0.0M
2023-05-08 99.78 100.39 93.69 98.56 0.0M
2023-05-05 117.62 117.62 103.43 103.43 0.0M
2023-05-04 115.80 118.13 115.80 117.93 0.0M
2023-05-03 121.48 121.48 111.13 114.78 0.0M
2023-05-02 115.80 122.29 115.80 122.29 0.0M
2023-04-28 125.43 127.46 115.70 117.02 0.0M
2023-04-27 137.80 140.95 127.66 127.66 0.0M
2023-04-26 122.69 136.08 120.16 136.08 0.0M
2023-04-25 123.10 126.75 119.25 119.25 0.0M
2023-04-24 116.10 124.72 116.00 124.72 0.0M
2023-04-21 113.67 122.19 113.47 119.25 0.0M
2023-04-20 112.86 114.18 110.53 110.53 0.0M
2023-04-19 91.46 93.49 90.04 91.36 0.0M
2023-04-18 83.66 85.38 82.03 85.38 0.0M
2023-04-17 84.97 88.83 83.25 88.83 0.0M
2023-04-14 83.55 87.71 83.55 87.71 0.0M
2023-04-13 90.65 90.65 84.57 84.57 0.0M
2023-04-12 85.48 90.85 85.48 90.85 0.0M
2023-04-11 87.10 87.10 83.55 83.55 0.0M
2023-04-06 88.93 88.93 87.20 88.73 0.0M
2023-04-05 77.67 88.32 77.57 87.41 0.0M
2023-04-04 74.83 79.19 71.18 79.19 0.0M
2023-04-03 67.84 75.95 67.63 75.95 0.0M
2023-03-31 77.47 77.77 69.76 69.76 0.0M
2023-03-30 80.41 80.41 77.37 77.37 0.0M
2023-03-29 85.89 85.89 81.83 83.45 0.0M
2023-03-28 81.12 87.81 81.12 87.81 0.0M
2023-03-27 85.18 85.18 78.48 79.60 0.0M
2023-03-24 81.12 88.93 81.12 88.93 0.0M
2023-03-23 78.48 79.19 77.06 77.88 0.0M
2023-03-22 78.99 79.80 75.04 79.80 0.0M
2023-03-21 98.76 98.76 82.84 82.84 0.0M
2023-03-20 114.28 114.28 103.33 103.33 0.0M
2023-03-17 99.47 108.09 99.47 108.09 0.0M
2023-03-16 105.15 109.01 102.01 102.01 0.0M
2023-03-15 100.28 112.66 100.28 112.66 0.0M
2023-03-14 121.07 121.07 102.72 102.72 0.0M
2023-03-13 110.93 136.08 110.93 123.51 0.0M
2023-03-10 129.69 130.60 113.57 113.57 0.0M
2023-03-09 113.16 118.44 109.41 110.32 0.0M
2023-03-08 102.01 110.93 101.81 110.93 0.0M
2023-03-07 90.14 98.56 90.14 97.04 0.0M
2023-03-06 87.10 88.42 84.36 88.22 0.0M
2023-03-03 96.13 96.13 86.90 86.90 0.0M
2023-03-02 96.33 101.40 94.40 98.76 0.0M
2023-03-01 76.25 84.47 75.14 84.47 0.0M
2023-02-28 71.49 78.08 71.49 78.08 0.0M
2023-02-27 91.16 91.16 80.61 80.61 0.0M
2023-02-24 88.32 95.72 87.71 92.88 0.0M
2023-02-23 82.84 83.45 81.73 81.73 0.0M
2023-02-22 88.83 97.04 88.83 93.09 0.0M
2023-02-21 80.31 86.49 79.40 86.49 0.0M
2023-02-20 78.18 79.40 78.18 79.40 0.0M
2023-02-17 87.71 91.16 87.71 90.96 0.0M
2023-02-16 70.07 77.57 70.07 71.69 0.0M
2023-02-15 77.17 79.09 73.72 75.75 0.0M
2023-02-14 100.28 100.28 88.62 94.20 0.0M
2023-02-13 98.26 108.90 96.63 103.23 0.0M
2023-02-10 87.31 97.75 85.58 97.75 0.0M
2023-02-09 90.85 90.85 78.18 82.34 0.0M
2023-02-08 100.49 101.91 97.55 97.55 0.0M
2023-02-07 101.40 104.95 99.47 103.43 0.0M
2023-02-06 109.71 109.71 99.88 99.88 0.0M
2023-02-03 115.39 115.39 96.43 96.43 0.0M
2023-02-02 119.55 122.29 99.07 99.88 0.0M
2023-02-01 150.98 152.61 142.97 150.68 0.0M
2023-01-31 175.32 175.32 151.19 151.19 0.0M
2023-01-30 174.41 174.41 136.99 154.53 0.0M
2023-01-27 215.78 216.08 174.00 174.00 0.0M
2023-01-26 246.81 250.05 218.01 235.25 0.0M
2023-01-25 323.16 331.17 323.16 330.36 0.0M
2023-01-24 306.53 319.11 306.53 317.48 0.0M
2023-01-23 404.79 404.79 349.73 351.45 0.0M
2023-01-20 481.85 481.85 446.77 446.77 0.0M
2023-01-19 485.00 520.18 485.00 520.18 0.0M
2023-01-18 423.24 471.81 394.45 471.81 0.0M
2023-01-17 590.35 590.35 543.00 547.97 0.0M
2023-01-16 584.98 584.98 581.33 581.33 0.0M
2023-01-13 600.29 648.35 600.29 616.71 0.0M
2023-01-12 562.67 612.66 558.21 612.66 0.0M
2023-01-11 591.47 591.47 575.34 575.34 0.0M
2023-01-10 598.46 676.44 594.20 676.44 0.0M
2023-01-09 736.16 736.16 570.68 583.86 0.0M
2023-01-06 968.57 1,014.00 834.93 834.93 0.0M
2023-01-05 767.60 767.60 749.35 749.35 0.0M
2023-01-04 892.32 892.32 754.21 754.21 0.0M
2023-01-03 722.78 747.01 722.78 747.01 0.0M
2023-01-02 618.54 618.54 587.82 587.82 0.0M