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
2024-12-30 74.31 74.55 71.10 71.29 0.0M
2024-12-27 86.63 87.97 73.44 80.06 0.0M
2024-12-23 77.28 80.08 72.91 77.93 0.0M
2024-12-20 77.25 84.73 66.30 84.73 0.0M
2024-12-19 111.22 111.22 81.27 82.76 0.0M
2024-12-18 104.70 112.94 98.00 112.94 0.0M
2024-12-17 105.34 111.86 100.60 106.84 0.0M
2024-12-16 86.04 95.98 85.06 95.09 0.0M
2024-12-13 75.42 80.60 74.00 79.68 0.0M
2024-12-12 80.22 80.70 74.43 77.71 0.0M
2024-12-11 67.98 72.92 67.77 72.92 0.0M
2024-12-10 61.77 69.26 61.77 66.91 0.0M
2024-12-09 55.03 64.97 55.03 57.29 0.0M
2024-12-06 53.49 55.98 53.18 55.03 0.0M
2024-12-05 47.66 53.24 47.28 52.79 0.0M
2024-12-04 45.89 46.28 45.00 45.83 0.0M
2024-12-03 46.15 46.36 44.91 45.60 0.0M
2024-12-02 44.94 48.32 44.80 46.45 0.0M
2024-11-29 39.96 41.04 39.96 41.04 0.0M
2024-11-28 39.60 39.60 39.37 39.58 0.0M
2024-11-27 41.81 42.23 37.11 38.80 0.0M
2024-11-26 40.99 42.83 40.99 42.83 0.0M
2024-11-25 49.53 50.36 45.95 47.22 0.0M
2024-11-22 42.49 48.30 42.45 47.58 0.0M
2024-11-21 42.57 45.00 41.69 42.47 0.0M
2024-11-20 44.24 44.40 40.71 40.71 0.0M
2024-11-19 42.23 43.34 39.70 43.34 0.0M
2024-11-18 40.92 44.80 40.75 42.70 0.0M
2024-11-15 30.71 36.58 30.48 36.58 0.0M
2024-11-14 39.08 40.61 35.41 35.69 0.0M
2024-11-13 38.62 44.46 38.46 39.11 0.0M
2024-11-12 48.80 51.83 40.04 43.22 0.0M
2024-11-11 35.77 49.45 35.77 48.38 0.0M
2024-11-08 30.34 35.90 28.90 35.77 0.0M
2024-11-07 26.40 30.16 26.40 30.16 0.0M
2024-11-06 26.17 27.54 24.38 26.33 0.0M
2024-11-05 17.49 19.03 17.49 19.03 0.0M
2024-11-04 18.14 18.14 17.17 17.59 0.0M
2024-11-01 18.71 19.17 18.31 18.31 0.0M
2024-10-31 19.91 20.60 18.99 19.26 0.0M
2024-10-30 21.27 21.47 20.69 21.35 0.0M
2024-10-29 21.55 21.91 20.15 20.15 0.0M
2024-10-28 23.70 24.05 23.51 23.55 0.0M
2024-10-25 20.36 23.29 19.88 23.29 0.0M
2024-10-24 17.64 20.23 17.10 20.23 0.0M
2024-10-23 13.63 13.64 13.22 13.22 0.0M
2024-10-22 13.74 13.74 13.38 13.39 0.0M
2024-10-21 14.00 14.00 13.42 13.72 0.0M
2024-10-18 14.28 14.36 14.05 14.36 0.0M
2024-10-17 14.50 14.60 14.08 14.08 0.0M
2024-10-16 14.01 14.29 13.94 13.94 0.0M
2024-10-15 13.81 14.30 13.76 14.10 0.0M
2024-10-14 14.11 14.43 13.03 14.00 0.0M
2024-10-11 17.35 17.35 14.07 14.20 0.0M
2024-10-10 19.45 19.79 18.62 18.62 0.0M
2024-10-09 19.68 19.90 19.02 19.74 0.0M
2024-10-08 18.99 19.78 18.95 19.70 0.0M
2024-10-07 21.76 21.76 19.90 19.90 0.0M
2024-10-04 19.42 21.20 19.42 20.47 0.0M
2024-10-03 20.77 20.77 20.03 20.03 0.0M
2024-10-02 23.10 23.57 19.58 21.35 0.0M
2024-10-01 24.64 25.00 22.03 22.03 0.0M
2024-09-30 24.20 25.00 23.60 23.60 0.0M
2024-09-27 22.24 23.25 22.24 23.25 0.0M
2024-09-26 24.12 24.48 21.82 22.44 0.0M
2024-09-25 21.97 22.80 21.61 22.77 0.0M
2024-09-24 22.07 23.07 22.00 22.26 0.0M
2024-09-23 19.21 21.12 19.21 21.11 0.0M
2024-09-20 20.18 20.18 19.00 19.00 0.0M
2024-09-19 17.72 19.83 17.72 19.83 0.0M
2024-09-18 16.77 16.77 16.71 16.71 0.0M
2024-09-17 16.44 18.00 16.44 17.53 0.0M
2024-09-16 17.07 17.40 16.47 17.09 0.0M
2024-09-13 17.10 17.72 16.53 17.39 0.0M
2024-09-12 17.01 17.01 16.60 16.93 0.0M
2024-09-11 16.23 16.35 15.29 15.29 0.0M
2024-09-10 14.42 16.03 14.40 16.03 0.0M
2024-09-09 14.08 14.46 14.08 14.46 0.0M
2024-09-06 17.68 18.16 14.69 14.99 0.0M
2024-09-05 15.84 18.73 15.84 17.45 0.0M
2024-09-04 13.39 15.58 13.39 15.58 0.0M
2024-09-03 14.80 15.30 14.66 14.91 0.0M
2024-09-02 14.61 14.64 14.38 14.41 0.0M
2024-08-30 13.61 13.96 13.61 13.91 0.0M
2024-08-29 12.79 14.01 12.79 14.01 0.0M
2024-08-28 13.61 13.75 12.85 12.95 0.0M
2024-08-27 14.60 14.64 13.63 13.63 0.0M
2024-08-26 16.04 16.16 14.57 14.57 0.0M
2024-08-23 14.76 15.70 14.68 15.70 0.0M
2024-08-22 17.05 17.55 15.89 15.89 0.0M
2024-08-21 16.55 17.02 16.40 16.54 0.0M
2024-08-20 17.12 17.73 16.59 16.84 0.0M
2024-08-19 15.61 16.58 15.50 16.58 0.0M
2024-08-16 15.67 16.48 15.36 15.49 0.0M
2024-08-15 12.94 15.66 12.86 15.25 0.0M
2024-08-14 13.97 14.16 13.01 13.01 0.0M
2024-08-13 12.46 13.75 12.26 13.75 0.0M
2024-08-12 12.93 13.03 11.98 11.98 0.0M
2024-08-09 12.72 13.01 12.14 12.41 0.0M
2024-08-08 11.51 12.61 11.25 12.61 0.0M
2024-08-07 12.78 13.50 12.78 12.90 0.0M
2024-08-06 14.49 14.49 12.09 12.39 0.0M
2024-08-05 15.24 15.24 10.30 15.24 0.0M
2024-08-02 16.35 16.96 14.94 15.24 0.0M
2024-08-01 21.57 21.57 19.18 19.18 0.0M
2024-07-31 20.02 20.95 19.16 20.95 0.0M
2024-07-30 22.03 22.40 19.59 19.59 0.0M
2024-07-29 18.90 20.37 18.84 20.37 0.0M
2024-07-26 19.13 19.61 17.56 17.56 0.0M
2024-07-25 17.40 19.19 16.11 19.19 0.0M
2024-07-24 20.89 22.07 17.40 18.71 0.0M
2024-07-23 29.94 31.00 28.57 28.57 0.0M
2024-07-22 26.48 28.80 26.37 27.99 0.0M
2024-07-19 29.21 29.31 26.00 26.00 0.0M
2024-07-18 29.33 30.17 29.22 30.17 0.0M
2024-07-17 30.57 30.57 29.00 29.27 0.0M
2024-07-16 31.63 32.17 28.48 29.96 0.0M
2024-07-15 33.28 34.30 32.28 33.16 0.0M
2024-07-12 23.61 25.60 23.33 24.56 0.0M
2024-07-11 35.39 37.80 34.42 34.42 0.0M
2024-07-10 35.89 36.60 34.80 35.40 0.0M
2024-07-09 31.64 34.45 31.17 34.45 0.0M
2024-07-08 30.50 33.33 29.22 33.33 0.0M
2024-07-05 30.73 31.45 29.28 30.33 0.0M
2024-07-04 29.98 29.98 28.65 29.94 0.0M
2024-07-03 25.24 29.48 25.24 27.92 0.0M
2024-07-02 19.04 24.83 18.26 24.32 0.0M
2024-07-01 16.53 19.39 16.35 19.39 0.0M
2024-06-28 16.48 16.90 16.36 16.90 0.0M
2024-06-27 15.62 16.14 15.44 15.44 0.0M
2024-06-26 13.91 15.26 13.83 15.26 0.0M
2024-06-25 13.04 13.56 12.91 13.56 0.0M
2024-06-24 12.90 13.38 12.88 13.38 0.0M
2024-06-21 12.71 12.79 12.58 12.79 0.0M
2024-06-20 13.60 13.60 12.98 12.98 0.0M
2024-06-19 13.29 13.36 13.18 13.23 0.0M
2024-06-18 13.91 14.18 13.03 13.03 0.0M
2024-06-17 12.44 13.72 12.14 13.72 0.0M
2024-06-14 13.31 13.67 12.30 12.30 0.0M
2024-06-13 12.26 14.37 12.26 13.38 0.0M
2024-06-12 10.65 12.03 10.65 12.03 0.0M
2024-06-11 11.33 11.49 10.29 10.29 0.0M
2024-06-10 12.13 12.13 11.81 11.81 0.0M
2024-06-07 12.10 12.21 11.93 12.21 0.0M
2024-06-06 11.49 11.65 11.16 11.44 0.0M
2024-06-05 11.57 11.65 11.39 11.59 0.0M
2024-06-04 11.77 11.83 11.50 11.60 0.0M
2024-06-03 12.12 12.29 12.12 12.29 0.0M
2024-05-31 12.17 12.19 11.58 11.58 0.0M
2024-05-30 11.61 12.31 11.61 11.87 0.0M
2024-05-29 11.59 11.61 11.48 11.60 0.0M
2024-05-28 12.24 12.24 11.77 11.77 0.0M
2024-05-27 12.24 12.24 11.84 11.92 0.0M
2024-05-24 11.60 12.33 11.42 12.33 0.0M
2024-05-23 12.86 13.03 12.02 12.02 0.0M
2024-05-22 13.78 13.78 12.90 12.90 0.0M
2024-05-21 11.76 12.60 11.65 12.60 0.0M
2024-05-20 12.51 12.51 11.77 11.77 0.0M
2024-05-17 11.86 12.48 11.86 12.48 0.0M
2024-05-16 11.82 11.82 11.72 11.72 0.0M
2024-05-15 12.58 12.66 11.90 11.90 0.0M
2024-05-14 11.52 12.61 11.38 12.61 0.0M
2024-05-13 10.93 11.82 10.87 11.51 0.0M
2024-05-10 11.70 11.82 10.87 10.87 0.0M
2024-05-09 11.94 11.94 11.66 11.66 0.0M
2024-05-08 12.79 12.79 12.00 12.17 0.0M
2024-05-07 14.42 14.42 13.04 13.04 0.0M
2024-05-06 13.86 14.27 13.83 14.10 0.0M
2024-05-03 13.49 13.57 13.15 13.32 0.0M
2024-05-02 13.82 14.22 13.29 13.29 0.0M
2024-04-30 16.95 16.95 14.35 14.35 0.0M
2024-04-29 13.08 16.49 13.08 16.49 0.0M
2024-04-26 12.71 12.75 12.34 12.34 0.0M
2024-04-25 10.16 11.13 10.16 11.13 0.0M
2024-04-24 10.67 10.67 10.18 10.36 0.0M
2024-04-23 7.19 7.82 7.19 7.82 0.0M
2024-04-22 7.70 7.80 7.16 7.16 0.0M
2024-04-19 8.27 8.66 8.01 8.63 0.0M
2024-04-18 9.80 9.80 8.78 8.80 0.0M
2024-04-17 10.13 10.58 9.66 9.80 0.0M
2024-04-16 10.69 10.69 9.56 10.25 0.0M
2024-04-15 13.42 13.42 12.00 12.12 0.0M
2024-04-12 13.90 13.90 13.59 13.59 0.0M
2024-04-11 13.20 13.20 12.84 13.18 0.0M
2024-04-10 14.52 14.63 13.42 13.42 0.0M
2024-04-09 13.47 14.79 13.25 14.07 0.0M
2024-04-08 12.95 13.54 12.59 13.54 0.0M
2024-04-05 13.51 13.51 11.99 11.99 0.0M
2024-04-04 12.85 13.44 12.85 13.44 0.0M
2024-04-03 12.29 12.60 11.65 12.60 0.0M
2024-04-02 14.31 14.40 11.99 12.13 0.0M
2024-03-28 15.89 15.89 15.08 15.08 0.0M
2024-03-27 15.51 15.92 15.51 15.92 0.0M
2024-03-26 14.77 15.85 14.77 15.85 0.0M
2024-03-25 13.07 13.83 12.96 13.83 0.0M
2024-03-22 13.97 13.97 12.36 13.15 0.0M
2024-03-21 15.21 15.21 14.23 14.23 0.0M
2024-03-20 13.97 13.97 13.77 13.77 0.0M
2024-03-19 14.35 14.54 12.92 13.71 0.0M
2024-03-18 12.82 14.06 12.81 14.06 0.0M
2024-03-15 11.92 12.27 11.50 11.50 0.0M
2024-03-14 13.04 13.04 11.90 11.90 0.0M
2024-03-13 15.55 15.55 13.75 13.75 0.0M
2024-03-12 15.99 15.99 14.91 15.52 0.0M
2024-03-11 15.11 15.79 15.00 15.79 0.0M
2024-03-08 16.10 16.10 14.86 14.86 0.0M
2024-03-07 14.82 15.28 14.29 15.28 0.0M
2024-03-06 17.00 17.00 15.27 15.27 0.0M
2024-03-05 17.86 17.90 15.87 15.87 0.0M
2024-03-04 23.60 23.60 19.42 19.42 0.0M
2024-03-01 23.66 23.66 23.24 23.24 0.0M
2024-02-29 23.53 24.07 22.91 22.91 0.0M
2024-02-28 23.41 24.40 23.27 24.40 0.0M
2024-02-27 22.76 24.45 22.76 23.68 0.0M
2024-02-26 20.19 22.93 20.19 22.93 0.0M
2024-02-23 21.97 21.97 21.40 21.40 0.0M
2024-02-22 21.96 21.96 21.22 21.44 0.0M
2024-02-21 20.94 21.35 20.68 21.35 0.0M
2024-02-20 22.81 22.81 20.55 20.55 0.0M
2024-02-19 23.01 23.01 22.70 22.90 0.0M
2024-02-16 24.52 24.52 24.14 24.14 0.0M
2024-02-15 20.63 21.65 20.31 21.65 0.0M
2024-02-14 19.08 19.25 18.96 19.14 0.0M
2024-02-13 19.92 20.15 18.50 18.87 0.0M
2024-02-12 21.57 22.24 21.03 21.03 0.0M
2024-02-09 20.54 20.96 20.54 20.82 0.0M
2024-02-08 20.13 21.05 20.08 21.05 0.0M
2024-02-07 19.52 20.00 19.52 19.71 0.0M
2024-02-06 17.47 18.68 16.66 18.68 0.0M
2024-02-05 19.81 19.81 16.97 16.97 0.0M
2024-02-02 20.61 20.61 18.35 18.54 0.0M
2024-02-01 20.61 20.80 18.96 19.27 0.0M
2024-01-31 19.50 20.67 19.31 20.67 0.0M
2024-01-30 22.01 22.74 21.67 21.67 0.0M
2024-01-29 19.50 20.65 18.98 20.65 0.0M
2024-01-26 18.81 19.23 18.58 19.12 0.0M
2024-01-25 30.24 30.24 19.92 19.92 0.0M
2024-01-24 30.68 30.85 29.70 30.24 0.0M
2024-01-23 29.47 30.51 29.26 29.70 0.0M
2024-01-22 31.64 32.37 29.66 29.66 0.0M
2024-01-19 31.06 31.08 29.59 29.59 0.0M
2024-01-18 32.56 34.23 31.14 31.14 0.0M
2024-01-17 32.88 33.06 31.41 31.41 0.0M
2024-01-16 32.85 35.45 31.77 35.45 0.0M
2024-01-15 34.57 34.92 34.53 34.71 0.0M
2024-01-12 36.05 36.16 34.44 34.84 0.0M
2024-01-11 42.43 42.43 37.56 37.56 0.0M
2024-01-10 42.55 42.93 41.03 41.21 0.0M
2024-01-09 45.19 45.19 42.30 42.30 0.0M
2024-01-08 43.22 44.37 42.72 44.37 0.0M
2024-01-05 43.91 44.87 43.07 44.52 0.0M
2024-01-04 45.06 46.59 44.29 46.31 0.0M
2024-01-03 50.60 50.60 43.76 45.14 0.0M
2024-01-02 51.35 51.79 48.91 51.73 0.0M