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
2025-09-26 18.99 20.13 18.22 18.22 0.0M
2025-09-25 16.67 18.64 16.64 18.59 0.0M
2025-09-24 18.58 18.58 17.13 17.13 0.0M
2025-09-23 17.73 18.03 17.36 18.03 0.0M
2025-09-22 18.40 18.71 16.68 16.91 0.0M
2025-09-19 20.27 20.27 18.82 19.34 0.0M
2025-09-18 18.50 19.16 18.06 19.16 0.0M
2025-09-17 19.72 20.97 19.54 19.99 0.0M
2025-09-16 20.34 21.09 20.17 20.17 0.0M
2025-09-15 22.92 23.64 18.19 19.45 0.0M
2025-09-12 30.39 31.39 24.66 25.95 0.0M
2025-09-11 37.28 37.38 33.12 33.41 0.0M
2025-09-10 38.00 38.06 35.23 35.96 0.0M
2025-09-09 38.10 38.70 37.38 38.30 0.0M
2025-09-08 36.02 37.74 35.40 37.21 0.0M
2025-09-05 41.23 41.23 35.50 37.76 0.0M
2025-09-04 41.30 43.23 40.95 43.23 0.0M
2025-09-03 44.73 45.12 40.52 40.54 0.0M
2025-09-02 43.22 46.60 43.22 46.09 0.0M
2025-09-01 42.96 43.60 42.89 43.17 0.0M
2025-08-29 39.67 42.80 39.61 42.80 0.0M
2025-08-28 38.83 40.51 37.45 40.51 0.0M
2025-08-27 37.42 37.89 37.33 37.51 0.0M
2025-08-26 40.07 40.33 39.21 40.00 0.0M
2025-08-25 41.24 42.50 40.05 40.05 0.0M
2025-08-22 52.28 52.28 43.07 43.61 0.0M
2025-08-21 49.68 51.03 49.62 50.24 0.0M
2025-08-20 47.63 51.08 47.63 51.08 0.0M
2025-08-19 45.03 46.30 44.91 45.94 0.0M
2025-08-18 47.21 48.06 45.33 45.81 0.0M
2025-08-15 44.36 45.94 44.12 45.51 0.0M
2025-08-14 43.21 46.36 42.48 46.36 0.0M
2025-08-13 42.72 42.72 40.97 42.24 0.0M
2025-08-12 42.91 45.39 41.15 44.06 0.0M
2025-08-11 45.75 45.94 41.51 41.51 0.0M
2025-08-08 52.24 52.24 45.57 46.06 0.0M
2025-08-07 51.75 53.33 51.09 53.15 0.0M
2025-08-06 59.09 59.27 52.84 52.84 0.0M
2025-08-05 58.06 60.54 57.93 60.18 0.0M
2025-08-04 61.87 61.87 57.75 60.48 0.0M
2025-08-01 60.96 64.42 60.96 61.09 0.0M
2025-07-31 54.78 57.69 54.06 57.69 0.0M
2025-07-30 52.66 55.15 52.60 55.15 0.0M
2025-07-29 50.78 53.69 50.30 53.69 0.0M
2025-07-28 53.09 53.21 49.09 49.69 0.0M
2025-07-25 61.02 63.63 53.51 53.51 0.0M
2025-07-24 58.78 63.39 57.93 62.78 0.0M
2025-07-23 49.27 49.69 48.97 49.09 0.0M
2025-07-22 52.42 52.42 50.48 50.48 0.0M
2025-07-21 48.84 51.03 47.63 51.03 0.0M
2025-07-18 56.18 56.36 51.57 51.63 0.0M
2025-07-17 55.33 56.18 54.54 55.69 0.0M
2025-07-16 63.45 63.45 56.48 58.18 0.0M
2025-07-15 58.60 60.72 57.09 60.48 0.0M
2025-07-14 59.81 59.99 56.12 59.69 0.0M
2025-07-11 61.69 64.18 61.51 63.57 0.0M
2025-07-10 71.33 71.33 64.90 66.90 0.0M
2025-07-09 71.33 73.63 70.05 72.72 0.0M
2025-07-08 71.75 72.36 66.84 68.11 0.0M
2025-07-07 71.69 77.20 71.69 74.60 0.0M
2025-07-04 62.84 65.39 62.84 65.08 0.0M
2025-07-03 58.90 62.66 58.42 60.84 0.0M
2025-07-02 69.21 71.99 62.12 62.12 0.0M
2025-07-01 72.90 74.11 69.39 70.60 0.0M
2025-06-30 58.18 61.21 58.18 60.36 0.0M
2025-06-27 56.90 59.69 56.90 57.81 0.0M
2025-06-26 56.90 59.15 55.51 57.03 0.0M
2025-06-25 51.21 60.36 50.30 58.30 0.0M
2025-06-24 44.66 50.97 44.42 50.06 0.0M
2025-06-23 62.66 64.05 44.00 45.27 0.0M
2025-06-20 62.05 66.54 61.09 65.02 0.0M
2025-06-19 66.78 68.05 66.48 67.08 0.0M
2025-06-18 67.21 68.30 61.45 61.45 0.0M
2025-06-17 61.75 66.78 61.63 66.78 0.0M
2025-06-16 60.30 61.39 58.84 60.36 0.0M
2025-06-13 71.39 73.02 66.48 66.48 0.0M
2025-06-12 63.87 66.42 61.81 62.36 0.0M
2025-06-11 60.84 61.81 57.57 59.99 0.0M
2025-06-10 73.93 74.48 69.63 70.42 0.0M
2025-06-09 88.23 100.78 87.26 89.02 0.0M
2025-06-06 81.75 90.11 79.20 83.26 0.0M
2025-06-05 72.54 80.54 71.81 76.78 0.0M
2025-06-04 63.45 69.21 61.69 69.21 0.0M
2025-06-03 64.30 64.84 59.45 59.45 0.0M
2025-06-02 64.78 67.39 61.93 67.27 0.0M
2025-05-30 57.63 59.57 54.78 55.69 0.0M
2025-05-29 52.78 55.93 52.48 54.36 0.0M
2025-05-28 54.00 56.54 53.57 54.84 0.0M
2025-05-27 64.78 64.78 58.12 59.51 0.0M
2025-05-26 65.51 66.84 65.51 66.84 0.0M
2025-05-23 67.75 72.54 65.02 70.42 0.0M
2025-05-22 71.57 76.90 66.78 66.84 0.0M
2025-05-21 66.72 66.84 65.08 66.66 0.0M
2025-05-20 68.11 68.72 62.18 65.93 0.0M
2025-05-19 70.24 73.57 68.72 70.42 0.0M
2025-05-16 69.33 69.57 63.63 65.45 0.0M
2025-05-15 67.69 72.36 67.69 70.84 0.0M
2025-05-14 71.14 72.18 67.63 67.63 0.0M
2025-05-13 91.32 92.54 83.69 85.81 0.0M
2025-05-12 91.14 95.81 83.33 87.51 0.0M
2025-05-09 126.05 126.23 100.48 108.47 0.0M
2025-05-08 137.38 137.38 122.72 122.72 0.0M
2025-05-07 137.20 145.20 135.14 145.20 0.0M
2025-05-06 138.59 144.90 138.59 140.83 0.0M
2025-05-05 125.14 140.29 124.59 140.29 0.0M
2025-05-02 133.50 135.56 126.35 126.35 0.0M
2025-04-30 122.53 144.77 122.53 136.41 0.0M
2025-04-29 126.53 134.41 123.32 134.41 0.0M
2025-04-28 125.75 141.68 116.96 140.05 0.0M
2025-04-25 177.92 181.92 136.05 136.05 0.0M
2025-04-24 0.35 0.36 0.31 0.32 0.7M
2025-04-23 0.34 0.37 0.30 0.32 0.6M
2025-04-22 0.44 0.46 0.40 0.40 0.9M
2025-04-17 0.38 0.41 0.38 0.41 0.4M
2025-04-16 0.37 0.38 0.36 0.36 0.3M
2025-04-15 0.36 0.37 0.34 0.35 1.8M
2025-04-14 0.33 0.37 0.32 0.37 0.2M
2025-04-11 0.35 0.40 0.35 0.39 0.4M
2025-04-10 0.31 0.36 0.31 0.36 0.5M
2025-04-09 0.69 0.74 0.63 0.65 0.3M
2025-04-08 0.59 0.62 0.49 0.54 0.3M
2025-04-07 0.78 0.79 0.62 0.68 0.7M
2025-04-04 0.46 0.58 0.45 0.57 0.6M
2025-04-03 0.45 0.47 0.41 0.45 0.6M
2025-04-02 0.48 0.55 0.42 0.42 0.3M
2025-04-01 0.49 0.51 0.44 0.44 1.1M
2025-03-31 0.56 0.60 0.55 0.56 0.5M
2025-03-28 0.45 0.50 0.43 0.50 0.1M
2025-03-27 0.49 0.50 0.36 0.42 0.8M
2025-03-26 0.41 0.45 0.41 0.45 0.3M
2025-03-25 0.43 0.47 0.41 0.44 1.2M
2025-03-24 0.61 0.62 0.48 0.49 0.5M
2025-03-21 0.81 0.84 0.71 0.71 0.2M
2025-03-20 0.75 0.86 0.75 0.84 0.3M
2025-03-19 0.90 0.90 0.80 0.83 0.2M
2025-03-18 0.83 0.97 0.81 0.90 0.6M
2025-03-17 0.74 0.84 0.72 0.84 0.1M
2025-03-14 0.78 0.80 0.72 0.73 0.3M
2025-03-13 0.75 0.86 0.73 0.84 0.9M
2025-03-12 0.89 0.89 0.70 0.70 0.5M
2025-03-11 1.00 1.07 0.92 0.96 0.5M
2025-03-10 0.79 0.99 0.79 0.99 0.4M
2025-03-07 0.75 0.80 0.72 0.80 0.4M
2025-03-06 0.64 0.71 0.64 0.70 0.3M
2025-03-05 0.64 0.71 0.64 0.71 0.5M
2025-03-04 0.65 0.75 0.63 0.74 0.5M
2025-03-03 0.55 0.56 0.51 0.53 1.0M
2025-02-28 0.68 0.70 0.59 0.60 0.5M
2025-02-27 0.60 0.65 0.55 0.61 1.4M
2025-02-26 0.51 0.56 0.50 0.55 0.6M
2025-02-25 0.44 0.54 0.42 0.53 0.7M
2025-02-24 0.40 0.43 0.37 0.41 0.5M
2025-02-21 0.35 0.38 0.34 0.38 0.5M
2025-02-20 0.33 0.36 0.33 0.35 0.2M
2025-02-19 0.35 0.36 0.32 0.34 0.7M
2025-02-18 0.35 0.35 0.34 0.35 0.1M
2025-02-17 0.35 0.37 0.35 0.37 0.1M
2025-02-14 0.33 0.36 0.32 0.36 0.9M
2025-02-13 0.40 0.41 0.34 0.36 1.0M
2025-02-12 0.46 0.49 0.41 0.41 1.9M
2025-02-11 0.39 0.43 0.39 0.43 0.3M
2025-02-10 0.37 0.38 0.35 0.36 0.8M
2025-02-07 0.33 0.33 0.30 0.33 1.8M
2025-02-06 0.31 0.34 0.31 0.34 0.5M
2025-02-05 0.29 0.30 0.28 0.30 0.2M
2025-02-04 0.30 0.31 0.29 0.30 0.5M
2025-02-03 0.29 0.32 0.28 0.30 1.4M
2025-01-31 0.26 0.27 0.23 0.23 0.6M
2025-01-30 0.26 0.28 0.25 0.27 0.8M
2025-01-29 0.27 0.29 0.27 0.29 0.8M
2025-01-28 0.27 0.29 0.27 0.29 0.9M
2025-01-27 0.28 0.31 0.26 0.27 1.5M
2025-01-24 0.25 0.25 0.24 0.24 0.7M
2025-01-23 0.24 0.25 0.24 0.24 1.0M
2025-01-22 0.23 0.24 0.22 0.23 0.8M
2025-01-21 0.22 0.25 0.21 0.24 0.6M
2025-01-20 0.22 0.22 0.20 0.21 0.2M
2025-01-17 0.25 0.25 0.21 0.21 0.7M
2025-01-16 0.23 0.25 0.23 0.25 0.5M
2025-01-15 0.30 0.30 0.25 0.26 0.2M
2025-01-14 0.26 0.27 0.25 0.27 0.5M
2025-01-13 0.32 0.34 0.31 0.32 0.7M
2025-01-10 0.30 0.32 0.30 0.32 0.6M
2025-01-09 0.30 0.31 0.30 0.31 0.0M
2025-01-08 0.31 0.32 0.29 0.30 0.5M
2025-01-07 0.27 0.30 0.26 0.30 0.9M
2025-01-06 0.26 0.27 0.24 0.27 0.7M
2025-01-03 0.35 0.36 0.31 0.31 2.3M
2025-01-02 0.30 0.37 0.29 0.36 1.0M