Leverage Shares 3x Tesla ETP Securities (3TSL)

3TSL
🏛️ 德国 →
20.04
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 54.78 55.11 54.01 54.19 0.0M
2023-12-28 59.59 60.57 56.74 56.74 0.0M
2023-12-27 55.72 59.36 55.72 59.11 0.0M
2023-12-22 54.03 55.72 54.03 54.88 0.0M
2023-12-21 51.92 53.67 51.58 53.67 0.0M
2023-12-20 57.04 57.79 55.95 56.45 0.0M
2023-12-19 53.73 56.68 53.65 56.56 0.0M
2023-12-18 54.80 55.97 54.63 55.93 0.0M
2023-12-15 53.15 54.74 51.96 53.04 0.0M
2023-12-14 46.77 51.18 46.77 51.18 0.0M
2023-12-13 45.31 45.31 40.76 41.30 0.0M
2023-12-12 47.38 47.63 44.25 44.56 0.0M
2023-12-11 48.89 50.24 46.40 46.40 0.0M
2023-12-08 48.74 50.10 48.51 50.10 0.0M
2023-12-07 47.82 49.16 47.82 49.16 0.0M
2023-12-06 47.82 49.93 47.82 49.93 0.0M
2023-12-05 43.85 50.79 43.10 50.14 0.0M
2023-12-04 45.75 47.09 44.71 45.12 0.0M
2023-12-01 44.75 45.31 44.75 45.23 0.0M
2023-11-30 50.24 50.60 47.05 47.05 0.0M
2023-11-29 52.10 52.79 50.81 50.81 0.0M
2023-11-28 45.10 48.09 44.71 48.09 0.0M
2023-11-27 44.29 45.29 43.99 44.39 0.0M
2023-11-24 43.64 46.36 42.93 46.36 0.0M
2023-11-23 44.33 44.94 44.33 44.85 0.0M
2023-11-22 48.05 49.72 43.14 43.14 0.0M
2023-11-21 45.54 49.01 44.71 49.01 0.0M
2023-11-20 44.48 45.62 43.56 44.58 0.0M
2023-11-17 43.39 45.56 43.39 45.56 0.0M
2023-11-16 49.34 49.80 45.79 45.85 0.0M
2023-11-15 49.20 51.71 48.51 51.16 0.0M
2023-11-14 42.13 45.92 41.78 45.14 0.0M
2023-11-13 35.32 40.48 35.32 40.48 0.0M
2023-11-10 34.17 34.88 31.73 33.50 0.0M
2023-11-09 39.61 39.61 35.20 35.20 0.0M
2023-11-08 40.02 40.63 38.41 39.54 0.0M
2023-11-07 38.60 38.73 37.14 38.35 0.0M
2023-11-06 40.13 42.18 39.00 39.00 0.0M
2023-11-03 38.00 40.96 37.45 39.50 0.0M
2023-11-02 34.09 37.91 34.00 37.91 0.0M
2023-11-01 30.76 32.19 29.68 30.62 0.0M
2023-10-31 27.59 30.49 27.57 29.09 0.0M
2023-10-30 35.28 35.45 29.22 29.34 0.0M
2023-10-27 34.78 35.74 34.78 34.82 0.0M
2023-10-26 34.15 35.28 33.96 34.88 0.0M
2023-10-25 38.56 40.21 37.87 39.50 0.0M
2023-10-24 38.16 40.71 38.00 38.89 0.0M
2023-10-23 37.60 38.44 33.00 38.44 0.0M
2023-10-20 39.67 41.17 35.95 35.95 0.0M
2023-10-19 49.30 50.70 41.36 41.36 0.0M
2023-10-18 65.58 65.58 62.01 62.01 0.0M
2023-10-17 66.02 66.52 62.43 66.52 0.0M
2023-10-16 64.83 65.58 61.76 64.94 0.0M
2023-10-13 68.97 69.28 66.61 66.61 0.0M
2023-10-12 74.30 74.86 73.00 74.24 0.0M
2023-10-11 75.16 77.00 74.38 74.80 0.0M
2023-10-10 69.14 77.87 69.14 77.87 0.0M
2023-10-09 67.97 68.74 65.98 66.48 0.0M
2023-10-06 69.39 69.41 67.36 68.18 0.0M
2023-10-05 71.88 73.99 70.27 70.27 0.0M
2023-10-04 59.21 68.87 59.21 68.87 0.0M
2023-10-03 65.56 65.56 62.47 62.47 0.0M
2023-10-02 66.61 67.59 60.32 67.59 0.0M
2023-09-29 63.45 67.30 63.45 65.10 0.0M
2023-09-28 58.23 60.97 56.51 60.97 0.0M
2023-09-27 60.88 61.68 59.52 59.52 0.0M
2023-09-26 61.34 63.16 59.65 62.74 0.0M
2023-09-25 63.16 63.16 57.70 60.80 0.0M
2023-09-22 69.60 71.29 66.50 68.91 0.0M
2023-09-21 75.22 75.22 70.18 71.08 0.0M
2023-09-20 78.29 79.02 78.00 78.00 0.0M
2023-09-19 77.39 78.35 74.40 77.00 0.0M
2023-09-18 86.36 87.42 80.11 80.11 0.0M
2023-09-15 90.08 90.52 85.67 85.71 0.0M
2023-09-14 84.79 86.57 84.79 86.57 0.0M
2023-09-13 79.04 84.00 79.04 84.00 0.0M
2023-09-12 85.31 88.16 83.60 84.29 0.0M
2023-09-11 72.04 82.64 72.04 82.64 0.0M
2023-09-08 67.88 70.06 67.88 70.06 0.0M
2023-09-07 65.23 65.38 64.56 64.64 0.0M
2023-09-06 71.71 72.79 63.49 65.50 0.0M
2023-09-05 64.12 69.35 62.47 69.35 0.0M
2023-09-04 64.79 68.05 64.79 67.59 0.0M
2023-09-01 74.11 75.43 65.77 65.77 0.0M
2023-08-31 71.65 74.47 71.65 74.47 0.0M
2023-08-30 71.58 72.50 70.12 72.50 0.0M
2023-08-29 60.57 69.87 58.52 69.87 0.0M
2023-08-28 61.63 63.58 60.11 60.11 0.0M
2023-08-25 53.65 57.08 53.27 57.08 0.0M
2023-08-24 63.26 63.64 54.42 54.42 0.0M
2023-08-23 57.68 57.75 51.98 57.54 0.0M
2023-08-22 58.04 61.24 56.33 56.33 0.0M
2023-08-21 46.57 52.31 46.57 51.14 0.0M
2023-08-18 46.25 46.90 43.39 44.10 0.0M
2023-08-17 51.25 53.19 50.14 50.14 0.0M
2023-08-16 54.90 55.59 53.09 53.82 0.0M
2023-08-15 61.30 61.30 59.15 59.15 0.0M
2023-08-14 60.32 61.88 59.23 61.20 0.0M
2023-08-11 66.82 66.82 62.47 62.47 0.0M
2023-08-10 65.10 71.54 64.46 67.53 0.0M
2023-08-09 70.98 71.92 65.08 65.58 0.0M
2023-08-08 70.47 70.98 66.88 68.38 0.0M
2023-08-07 77.10 77.10 65.10 65.10 0.0M
2023-08-04 81.49 82.14 78.31 78.33 0.0M
2023-08-03 75.37 76.56 73.42 76.56 0.0M
2023-08-02 75.89 78.56 73.71 75.05 0.0M
2023-08-01 87.45 87.45 82.37 83.45 0.0M
2023-07-31 86.09 87.28 85.33 85.46 0.0M
2023-07-28 79.27 84.44 79.27 84.44 0.0M
2023-07-27 86.84 90.08 84.85 87.07 0.0M
2023-07-26 85.50 86.84 83.39 84.56 0.0M
2023-07-25 91.48 94.57 88.62 88.62 0.0M
2023-07-24 75.22 85.77 75.22 85.00 0.0M
2023-07-21 84.67 88.66 77.12 81.68 0.0M
2023-07-20 103.94 105.09 92.19 94.05 0.0M
2023-07-19 119.30 126.13 119.30 126.13 0.0M
2023-07-18 115.66 118.06 113.19 113.19 0.0M
2023-07-17 107.43 113.30 107.43 111.04 0.0M
2023-07-14 101.16 104.40 101.16 104.25 0.0M
2023-07-13 98.31 100.38 95.26 95.26 0.0M
2023-07-12 96.50 98.19 96.45 98.19 0.0M
2023-07-11 96.85 96.85 93.42 93.86 0.0M
2023-07-10 98.19 102.97 94.05 96.27 0.0M
2023-07-07 100.78 107.41 100.78 104.29 0.0M
2023-07-06 109.64 109.64 102.47 103.46 0.0M
2023-07-05 105.02 107.20 104.33 107.20 0.0M
2023-07-04 105.02 105.80 103.87 105.55 0.0M
2023-07-03 103.54 110.96 103.54 106.00 0.0M
2023-06-30 86.71 91.96 86.71 91.04 0.0M
2023-06-29 85.69 89.24 83.31 85.19 0.0M
2023-06-28 76.16 85.25 76.16 85.25 0.0M
2023-06-27 70.22 74.53 70.22 73.59 0.0M
2023-06-26 82.35 83.60 78.52 80.13 0.0M
2023-06-23 93.13 93.13 84.48 87.32 0.0M
2023-06-22 87.19 89.87 79.32 89.79 0.0M
2023-06-21 104.86 112.55 95.12 95.12 0.0M
2023-06-20 90.73 97.60 89.16 97.41 0.0M
2023-06-19 93.63 93.63 91.21 91.79 0.0M
2023-06-16 87.11 94.84 85.69 90.69 0.0M
2023-06-15 85.42 89.77 79.42 89.77 0.0M
2023-06-14 93.74 97.16 88.01 89.87 0.0M
2023-06-13 86.11 87.93 85.04 87.93 0.0M
2023-06-12 82.60 84.62 81.24 81.84 0.0M
2023-06-09 81.93 84.54 79.84 82.49 0.0M
2023-06-08 61.43 69.60 61.43 69.60 0.0M
2023-06-07 63.16 67.03 62.87 66.52 0.0M
2023-06-06 57.50 58.81 55.76 58.81 0.0M
2023-06-05 56.64 58.31 56.43 58.31 0.0M
2023-06-02 50.54 56.70 50.16 56.64 0.0M
2023-06-01 47.34 47.94 45.98 47.74 0.0M
2023-05-31 44.60 46.59 42.22 42.22 0.0M
2023-05-30 42.89 46.88 42.89 45.02 0.0M
2023-05-29 41.17 42.47 41.17 42.26 0.0M
2023-05-26 35.91 40.11 35.91 40.11 0.0M
2023-05-25 36.35 36.93 35.24 35.36 0.0M
2023-05-24 35.93 35.93 32.35 33.86 0.0M
2023-05-23 37.93 39.71 37.26 39.35 0.0M
2023-05-22 33.19 36.76 33.19 36.76 0.0M
2023-05-19 32.12 33.82 32.08 32.19 0.0M
2023-05-18 29.82 31.08 29.82 30.62 0.0M
2023-05-17 27.50 29.74 27.50 29.74 0.0M
2023-05-16 26.29 27.21 26.29 27.21 0.0M
2023-05-15 27.40 27.76 25.98 26.48 0.0M
2023-05-12 29.76 31.27 27.86 27.86 0.0M
2023-05-11 27.36 27.80 27.36 27.80 0.0M
2023-05-10 27.69 29.78 27.38 27.71 0.0M
2023-05-09 28.44 28.44 26.84 26.84 0.0M
2023-05-08 27.84 30.31 27.84 28.42 0.0M
2023-05-05 24.54 27.34 24.54 27.34 0.0M
2023-05-04 24.52 24.77 23.87 24.47 0.0M
2023-05-03 23.62 25.31 23.62 24.93 0.0M
2023-05-02 24.81 25.54 23.68 23.68 0.0M
2023-04-28 23.12 24.70 22.84 24.70 0.0M
2023-04-27 21.40 22.93 20.61 22.93 0.0M
2023-04-26 24.58 24.58 21.72 21.74 0.0M
2023-04-25 24.20 25.62 23.47 25.62 0.0M
2023-04-24 26.48 26.48 23.62 23.95 0.0M
2023-04-21 26.46 27.00 25.10 25.96 0.0M
2023-04-20 30.37 30.37 26.71 26.71 0.0M
2023-04-19 36.60 36.74 34.86 36.74 0.0M
2023-04-18 40.23 41.44 38.29 39.23 0.0M
2023-04-17 39.42 40.92 38.14 38.14 0.0M
2023-04-14 39.42 39.42 38.08 38.08 0.0M
2023-04-13 37.54 39.21 36.91 39.21 0.0M
2023-04-12 40.42 40.42 37.49 37.49 0.0M
2023-04-11 39.15 41.38 39.15 41.38 0.0M
2023-04-06 39.04 39.88 38.98 38.98 0.0M
2023-04-05 44.85 45.54 39.61 39.61 0.0M
2023-04-04 46.88 47.94 43.68 43.97 0.0M
2023-04-03 54.36 54.36 45.98 46.44 0.0M
2023-03-31 48.86 53.80 48.70 53.80 0.0M
2023-03-30 47.38 49.18 47.38 48.43 0.0M
2023-03-29 44.77 46.08 44.77 46.02 0.0M
2023-03-28 48.07 48.49 43.79 43.79 0.0M
2023-03-27 46.11 48.72 46.11 48.72 0.0M
2023-03-24 47.65 47.65 43.93 43.93 0.0M
2023-03-23 48.63 50.10 48.45 48.76 0.0M
2023-03-22 50.01 52.00 49.26 49.26 0.0M
2023-03-21 42.64 48.80 42.64 48.80 0.0M
2023-03-20 37.41 40.84 37.37 40.84 0.0M
2023-03-17 43.22 43.22 38.44 39.52 0.0M
2023-03-16 41.28 42.53 40.55 42.53 0.0M
2023-03-15 42.41 42.41 38.67 38.98 0.0M
2023-03-14 36.41 41.61 36.41 41.61 0.0M
2023-03-13 39.12 39.12 30.41 35.32 0.0M
2023-03-10 34.63 38.83 34.63 38.83 0.0M
2023-03-09 40.42 41.78 38.64 41.78 0.0M
2023-03-08 45.67 46.08 41.07 41.44 0.0M
2023-03-07 51.79 51.79 46.19 47.90 0.0M
2023-03-06 53.30 55.09 52.27 52.27 0.0M
2023-03-03 49.12 53.98 49.12 53.98 0.0M
2023-03-02 49.01 50.89 47.65 47.65 0.0M
2023-03-01 63.10 64.29 56.76 56.76 0.0M
2023-02-28 64.00 68.76 61.99 62.60 0.0M
2023-02-27 56.26 61.86 56.18 61.86 0.0M
2023-02-24 56.99 57.62 52.48 54.59 0.0M
2023-02-23 59.69 61.36 55.55 56.37 0.0M
2023-02-22 56.53 56.89 52.40 54.51 0.0M
2023-02-21 64.81 64.96 58.81 58.81 0.0M
2023-02-20 57.02 65.42 57.02 64.96 0.0M
2023-02-17 58.37 60.34 57.02 57.02 0.0M
2023-02-16 75.32 76.20 69.39 74.74 0.0M
2023-02-15 66.98 72.06 65.15 71.04 0.0M
2023-02-14 57.16 62.24 55.84 59.13 0.0M
2023-02-13 54.44 59.04 52.65 54.42 0.0M
2023-02-10 62.45 64.87 58.14 58.14 0.0M
2023-02-09 63.75 70.79 63.70 69.41 0.0M
2023-02-08 57.79 59.63 56.87 59.63 0.0M
2023-02-07 56.60 58.71 55.39 56.89 0.0M
2023-02-06 56.33 57.73 51.73 57.73 0.0M
2023-02-03 47.55 58.25 45.56 58.25 0.0M
2023-02-02 47.05 54.70 45.77 54.70 0.0M
2023-02-01 39.23 41.21 38.64 38.98 0.0M
2023-01-31 34.38 39.38 33.34 39.38 0.0M
2023-01-30 44.10 45.37 38.12 39.94 0.0M
2023-01-27 31.87 39.65 31.87 39.65 0.0M
2023-01-26 29.18 33.11 29.18 31.16 0.0M
2023-01-25 24.35 24.35 22.57 23.55 0.0M
2023-01-24 25.10 25.58 22.95 24.77 0.0M
2023-01-23 20.27 23.24 20.27 23.01 0.0M
2023-01-20 18.14 19.00 17.97 18.91 0.0M
2023-01-19 17.79 17.87 16.30 16.30 0.0M
2023-01-18 19.71 21.42 18.18 18.18 0.0M
2023-01-17 15.53 18.35 15.42 18.35 0.0M
2023-01-16 15.76 15.78 15.49 15.53 0.0M
2023-01-13 14.38 14.55 13.31 14.55 0.0M
2023-01-12 16.11 16.32 14.82 14.82 0.0M
2023-01-11 15.03 17.14 15.03 16.03 0.0M
2023-01-10 15.30 15.61 13.77 13.77 0.0M
2023-01-09 13.19 15.74 13.19 15.57 0.0M
2023-01-06 11.50 11.87 9.32 11.87 0.0M
2023-01-05 13.21 13.48 11.62 11.62 0.0M
2023-01-04 11.91 13.15 11.39 13.15 0.0M
2023-01-03 19.86 19.86 15.40 15.57 0.0M
2023-01-02 18.96 19.86 18.96 19.33 0.0M