Direxion Daily 20 Year Treasury Bear 3X Shares (TMV)

TMV
🏛️ Vereinigte Staaten →
35.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 29.48 29.72 28.84 29.61 4.1M
2023-12-28 28.54 28.99 28.14 28.81 4.4M
2023-12-27 28.82 29.04 28.14 28.17 2.9M
2023-12-26 29.89 29.97 29.61 29.71 1.3M
2023-12-22 29.14 30.18 29.12 29.92 2.3M
2023-12-21 28.80 29.69 28.71 29.51 6.3M
2023-12-20 29.59 30.07 29.06 29.16 4.2M
2023-12-19 29.84 30.00 29.45 29.81 1.8M
2023-12-18 30.17 30.56 30.17 30.21 2.1M
2023-12-15 29.93 30.05 29.37 29.54 3.3M
2023-12-14 31.00 31.20 29.62 29.71 7.8M
2023-12-13 33.90 34.05 31.91 32.09 5.4M
2023-12-12 34.99 35.27 34.40 34.53 3.1M
2023-12-11 35.16 35.63 34.67 34.80 2.5M
2023-12-08 34.71 35.22 34.37 34.57 5.0M
2023-12-07 33.81 33.96 32.90 33.63 6.9M
2023-12-06 33.96 34.17 32.89 33.16 4.1M
2023-12-05 35.61 35.70 34.46 34.50 5.0M
2023-12-04 36.95 37.43 36.56 36.82 2.6M
2023-12-01 38.47 38.70 36.27 36.47 6.1M
2023-11-30 37.97 38.97 37.75 38.47 5.3M
2023-11-29 37.78 38.23 37.06 37.17 4.9M
2023-11-28 39.32 39.46 38.51 38.61 3.3M
2023-11-27 40.11 40.28 38.79 38.79 2.2M
2023-11-24 40.40 40.83 40.22 40.83 1.5M
2023-11-22 39.06 40.02 38.81 39.39 2.6M
2023-11-21 39.75 40.62 39.42 39.79 2.7M
2023-11-20 40.99 40.99 39.59 39.69 3.1M
2023-11-17 40.19 40.95 39.87 40.43 3.4M
2023-11-16 41.35 41.45 40.45 40.92 3.7M
2023-11-15 41.75 42.74 41.63 42.40 2.6M
2023-11-14 40.42 41.45 40.19 40.71 3.4M
2023-11-13 44.52 44.99 43.46 43.68 1.9M
2023-11-10 42.99 43.71 42.74 43.28 1.7M
2023-11-09 42.06 45.13 41.96 44.09 5.9M
2023-11-08 42.77 42.81 41.08 41.19 3.6M
2023-11-07 44.08 44.11 42.71 43.42 2.6M
2023-11-06 44.93 45.64 44.74 45.28 2.3M
2023-11-03 42.27 44.16 41.87 44.07 3.7M
2023-11-02 45.51 46.32 44.49 45.02 5.1M
2023-11-01 50.14 50.15 48.13 48.22 4.1M
2023-10-31 50.05 51.55 49.35 51.44 1.6M
2023-10-30 51.02 52.04 49.93 50.64 2.5M
2023-10-27 50.41 51.11 49.81 50.10 2.1M
2023-10-26 51.66 51.78 49.17 49.39 2.9M
2023-10-25 50.61 52.19 50.49 51.67 3.4M
2023-10-24 50.05 50.64 48.41 48.46 2.7M
2023-10-23 53.00 53.77 49.20 50.33 4.3M
2023-10-20 52.68 53.12 51.64 52.27 2.6M
2023-10-19 51.03 53.08 49.82 53.02 5.4M
2023-10-18 50.12 51.04 49.55 49.98 2.1M
2023-10-17 49.24 49.85 48.03 48.61 1.6M
2023-10-16 47.03 47.50 46.78 47.03 1.6M
2023-10-13 44.82 45.56 44.50 44.86 2.1M
2023-10-12 44.41 47.55 44.21 47.29 3.4M
2023-10-11 44.69 45.11 43.74 43.77 3.3M
2023-10-10 47.89 48.46 45.81 46.66 4.4M
2023-10-09 48.64 49.65 46.45 46.47 2.1M
2023-10-06 50.88 51.18 48.44 49.95 4.0M
2023-10-05 47.72 48.45 47.56 48.14 2.4M
2023-10-04 48.27 48.92 47.27 47.37 3.8M
2023-10-03 47.45 49.72 46.88 49.36 2.8M
2023-10-02 45.15 46.76 44.93 46.38 2.5M
2023-09-29 43.26 45.01 42.97 44.14 4.3M
2023-09-28 45.71 46.50 44.07 44.18 2.9M
2023-09-27 42.82 44.95 42.68 44.47 3.2M
2023-09-26 42.92 44.00 42.68 43.76 3.1M
2023-09-25 42.60 43.35 42.16 43.35 2.6M
2023-09-22 41.14 41.33 40.07 40.30 1.3M
2023-09-21 40.49 41.27 40.44 41.26 2.5M
2023-09-20 38.00 38.30 37.62 38.28 2.0M
2023-09-19 38.24 38.59 37.84 38.58 1.8M
2023-09-18 38.80 38.83 37.95 38.02 1.2M
2023-09-15 38.07 38.61 38.01 38.55 2.4M
2023-09-14 37.36 38.06 37.14 37.96 2.2M
2023-09-13 37.37 37.52 36.69 37.10 1.0M
2023-09-12 37.45 37.80 36.97 36.97 1.0M
2023-09-11 37.62 37.82 37.32 37.62 0.8M
2023-09-08 36.82 37.07 36.22 36.84 0.9M
2023-09-07 37.22 37.62 37.17 37.27 1.0M
2023-09-06 37.05 37.85 37.05 37.45 1.0M
2023-09-05 36.88 37.78 36.88 37.72 0.9M
2023-09-01 35.15 36.45 35.15 36.19 0.9M
2023-08-31 34.62 34.80 34.14 34.58 2.3M
2023-08-30 35.00 35.33 34.76 34.97 0.9M
2023-08-29 36.36 36.40 34.63 34.85 1.5M
2023-08-28 35.56 36.43 35.56 35.94 0.3M
2023-08-25 146.96 147.41 142.90 144.35 0.4M
2023-08-24 144.13 145.55 142.84 145.46 0.4M
2023-08-23 148.74 148.83 142.44 142.67 0.5M
2023-08-22 156.75 157.78 153.70 153.81 0.2M
2023-08-21 156.65 158.68 156.21 157.46 0.4M
2023-08-18 152.69 153.45 149.24 151.36 0.6M
2023-08-17 152.51 154.70 151.95 152.67 0.6M
2023-08-16 148.45 151.08 146.15 150.40 0.5M
2023-08-15 145.91 147.14 144.30 147.07 0.3M
2023-08-14 144.17 145.48 140.98 144.26 0.2M
2023-08-11 143.51 144.12 141.22 143.22 0.6M
2023-08-10 136.22 142.19 134.94 142.00 1.0M
2023-08-09 136.53 136.80 134.91 135.40 0.6M
2023-08-08 136.65 138.55 134.38 137.51 0.3M
2023-08-07 140.15 142.63 139.72 142.49 0.2M
2023-08-04 144.73 144.73 137.47 138.25 0.7M
2023-08-03 144.19 147.12 143.79 145.75 0.9M
2023-08-02 136.15 138.92 135.59 136.02 0.6M
2023-08-01 129.12 132.76 129.07 131.90 0.4M
2023-07-31 127.08 127.22 124.62 125.58 0.1M
2023-07-28 127.88 129.00 126.35 126.59 0.2M
2023-07-27 123.21 129.71 122.60 128.32 0.4M
2023-07-26 119.62 122.21 119.60 121.20 0.2M
2023-07-25 122.56 122.75 120.24 121.39 0.3M
2023-07-24 118.39 120.88 117.90 120.68 0.2M
2023-07-21 117.71 119.62 117.08 119.14 0.3M
2023-07-20 117.73 120.66 117.32 119.29 0.3M
2023-07-19 118.15 119.21 114.89 115.02 0.2M
2023-07-18 118.95 119.73 118.08 119.06 0.1M
2023-07-17 120.92 122.02 120.01 120.65 0.2M
2023-07-14 119.11 120.90 118.44 120.59 0.3M
2023-07-13 120.43 121.60 118.19 118.78 0.3M
2023-07-12 125.02 126.20 121.12 122.11 0.6M
2023-07-11 126.75 128.06 125.46 126.80 0.2M
2023-07-10 129.50 129.63 127.07 128.38 0.2M
2023-07-07 128.28 129.07 126.75 128.81 0.3M
2023-07-06 124.55 127.09 123.94 126.24 0.5M
2023-07-05 118.17 122.23 117.94 121.10 0.2M
2023-07-03 115.06 117.64 113.66 117.64 0.2M
2023-06-30 118.62 119.34 115.17 115.74 0.3M
2023-06-29 118.18 120.57 117.75 119.63 0.5M
2023-06-28 114.00 116.00 112.69 113.36 0.4M
2023-06-27 113.34 116.14 112.25 114.82 0.2M
2023-06-26 113.10 114.75 112.75 113.89 0.1M
2023-06-23 112.47 115.28 112.05 114.12 0.3M
2023-06-22 116.05 117.87 114.45 117.08 0.1M
2023-06-21 115.75 117.36 112.98 113.30 0.2M
2023-06-20 116.06 116.06 114.25 115.20 0.1M
2023-06-16 118.08 119.69 117.00 117.53 0.1M
2023-06-15 116.04 117.62 114.10 116.53 0.3M
2023-06-14 120.74 121.50 118.50 119.26 0.6M
2023-06-13 119.00 123.26 118.51 122.30 0.3M
2023-06-12 118.76 122.63 118.64 118.77 0.1M
2023-06-09 120.89 121.76 118.67 119.70 0.1M
2023-06-08 123.46 123.80 118.93 119.25 0.2M
2023-06-07 119.11 123.65 118.14 123.43 0.2M
2023-06-06 119.94 121.65 117.94 118.11 0.1M
2023-06-05 121.60 122.20 117.98 120.14 0.2M
2023-06-02 115.99 119.61 115.89 119.36 0.3M
2023-06-01 114.80 117.18 113.88 115.82 0.2M
2023-05-31 120.21 120.41 116.11 116.75 0.3M
2023-05-30 122.37 122.90 119.38 120.05 0.3M
2023-05-26 127.32 127.56 123.36 123.45 0.3M
2023-05-25 124.86 127.38 124.40 126.39 0.4M
2023-05-24 122.50 125.14 122.16 125.14 0.3M
2023-05-23 125.66 126.15 122.59 123.58 0.6M
2023-05-22 122.40 124.61 121.12 124.33 0.3M
2023-05-19 122.35 123.54 120.27 122.84 1.2M
2023-05-18 118.81 120.38 118.81 120.16 1.8M
2023-05-17 115.68 118.52 115.66 117.32 0.1M
2023-05-16 117.97 119.01 116.52 116.57 0.3M
2023-05-15 114.68 115.55 114.43 115.35 0.2M
2023-05-12 109.30 111.96 109.00 111.96 0.1M
2023-05-11 108.43 110.28 107.78 109.21 0.3M
2023-05-10 113.59 113.81 111.86 112.49 0.5M
2023-05-09 114.18 115.92 113.82 115.79 0.2M
2023-05-08 114.17 114.84 113.10 114.24 0.4M
2023-05-05 111.46 112.21 109.77 109.88 0.2M
2023-05-04 108.74 108.84 105.01 108.73 0.5M
2023-05-03 106.37 108.44 104.49 105.53 0.3M
2023-05-02 112.95 113.15 107.25 107.30 0.2M
2023-05-01 109.15 116.62 108.89 115.63 0.3M
2023-04-28 107.19 108.37 105.57 106.46 0.2M
2023-04-27 110.27 112.36 110.23 111.69 0.3M
2023-04-26 105.60 108.90 104.30 108.55 0.3M
2023-04-25 106.99 107.02 104.56 105.20 0.3M
2023-04-24 111.25 111.58 109.69 109.86 0.1M
2023-04-21 110.10 113.36 109.88 113.11 0.2M
2023-04-20 111.53 111.75 110.05 111.12 0.2M
2023-04-19 114.45 115.88 113.45 113.91 0.1M
2023-04-18 114.82 114.82 112.32 113.51 0.1M
2023-04-17 112.76 115.02 112.31 114.77 0.1M
2023-04-14 109.70 111.55 109.30 110.93 0.2M
2023-04-13 104.41 108.08 103.70 107.68 0.3M
2023-04-12 104.43 107.93 104.43 105.03 0.2M
2023-04-11 104.69 106.04 104.48 104.75 0.1M
2023-04-10 102.82 105.84 102.51 105.17 0.2M
2023-04-06 100.68 100.73 99.48 100.42 0.2M
2023-04-05 102.35 103.44 100.70 101.11 0.8M
2023-04-04 108.07 108.28 102.16 104.11 0.3M
2023-04-03 107.69 108.41 104.23 105.79 0.2M
2023-03-31 110.42 111.17 106.64 107.21 0.2M
2023-03-30 113.23 113.76 111.34 112.23 0.2M
2023-03-29 115.40 115.82 113.12 113.60 0.1M
2023-03-28 113.68 114.40 112.33 112.76 0.2M
2023-03-27 111.07 113.37 109.18 113.20 0.3M
2023-03-24 105.11 107.51 104.15 106.05 0.3M
2023-03-23 110.23 111.80 106.75 107.45 0.6M
2023-03-22 112.49 113.12 106.83 107.20 0.4M
2023-03-21 111.31 112.85 110.14 111.64 0.2M
2023-03-20 106.72 110.48 106.60 109.87 0.4M
2023-03-17 107.48 108.06 104.10 106.38 0.8M
2023-03-16 105.12 112.53 103.39 111.65 0.9M
2023-03-15 106.79 111.53 103.82 109.25 0.5M
2023-03-14 112.48 116.83 111.15 116.17 0.6M
2023-03-13 102.76 112.77 100.08 109.88 0.8M
2023-03-10 116.68 116.77 110.76 111.23 0.6M
2023-03-09 125.55 126.45 122.19 123.80 0.7M
2023-03-08 122.49 125.82 120.35 124.64 0.3M
2023-03-07 125.82 127.99 122.53 124.93 0.2M
2023-03-06 122.92 127.45 122.65 127.11 0.4M
2023-03-03 128.07 129.50 124.20 124.35 0.4M
2023-03-02 135.39 136.05 133.38 133.81 0.6M
2023-03-01 128.53 131.68 127.78 130.12 0.2M
2023-02-28 130.35 131.44 126.13 126.13 0.2M
2023-02-27 127.74 129.02 126.09 128.07 0.1M
2023-02-24 127.02 130.28 125.81 128.88 0.2M
2023-02-23 126.57 126.87 122.70 123.99 0.3M
2023-02-22 128.74 128.75 125.94 127.47 0.1M
2023-02-21 128.72 131.30 128.25 131.09 0.3M
2023-02-17 128.58 128.93 123.75 123.77 0.4M
2023-02-16 124.92 127.41 124.24 126.47 0.5M
2023-02-15 119.47 123.00 118.45 121.18 0.2M
2023-02-14 117.18 120.82 115.11 117.99 0.3M
2023-02-13 119.00 119.32 116.50 117.11 0.3M
2023-02-10 116.64 120.88 116.48 120.15 0.3M
2023-02-09 109.87 116.55 109.38 115.89 0.7M
2023-02-08 114.46 116.43 112.61 112.75 0.3M
2023-02-07 113.30 114.44 110.29 114.30 0.3M
2023-02-06 112.16 112.32 110.40 111.60 0.3M
2023-02-03 108.72 110.80 107.98 108.95 0.4M
2023-02-02 102.63 104.97 101.27 104.35 0.4M
2023-02-01 106.42 109.85 103.45 104.68 0.4M
2023-01-31 109.09 112.50 108.12 108.36 0.2M
2023-01-30 110.80 111.43 108.48 111.17 0.1M
2023-01-27 111.34 111.71 109.12 109.80 0.2M
2023-01-26 108.32 110.35 106.90 109.03 0.5M
2023-01-25 107.71 109.85 106.05 107.33 0.4M
2023-01-24 111.68 113.85 107.41 108.12 0.3M
2023-01-23 113.16 113.39 111.33 112.97 0.3M
2023-01-20 108.98 111.50 108.20 111.21 0.4M
2023-01-19 105.53 107.50 104.82 106.05 0.3M
2023-01-18 104.43 108.81 103.57 104.11 1.2M
2023-01-17 113.26 113.43 110.36 111.94 0.3M
2023-01-13 108.91 111.00 106.84 109.89 0.6M
2023-01-12 113.05 117.06 106.70 106.70 0.7M
2023-01-11 115.87 116.72 113.38 113.53 0.1M
2023-01-10 117.22 120.68 116.52 119.24 0.4M
2023-01-09 117.79 118.20 112.99 113.48 0.2M
2023-01-06 123.95 124.21 114.81 115.31 0.5M
2023-01-05 126.96 127.21 121.90 122.08 0.3M
2023-01-04 121.97 125.77 121.12 123.38 0.3M
2023-01-03 125.63 131.14 124.88 128.56 0.3M