Direxion Daily GOOGL Bear 1X Shares (GGLS)

GGLS
🏛️ Vereinigte Staaten →
8.78
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
2025-09-26 8.77 8.80 8.68 8.78 1.3M
2025-09-25 8.85 8.98 8.78 8.80 2.5M
2025-09-24 8.59 8.77 8.58 8.74 2.6M
2025-09-23 8.55 8.64 8.51 8.60 1.2M
2025-09-22 8.54 8.66 8.49 8.58 2.5M
2025-09-19 8.56 8.61 8.47 8.51 1.5M
2025-09-18 8.61 8.68 8.54 8.59 1.0M
2025-09-17 8.63 8.79 8.62 8.68 1.4M
2025-09-16 8.60 8.69 8.57 8.62 5.2M
2025-09-15 8.87 8.87 8.58 8.61 1.2M
2025-09-12 9.04 9.12 8.97 9.01 0.4M
2025-09-11 9.05 9.18 8.95 9.02 2.9M
2025-09-10 9.09 9.12 8.98 9.07 2.7M
2025-09-09 9.27 9.30 9.02 9.06 0.8M
2025-09-08 9.20 9.29 9.12 9.28 0.7M
2025-09-05 9.35 9.36 9.21 9.25 1.2M
2025-09-04 9.46 9.60 9.35 9.35 1.9M
2025-09-03 9.64 9.69 9.39 9.44 4.1M
2025-09-02 10.51 10.60 10.35 10.35 1.0M
2025-08-29 10.41 10.41 10.20 10.29 0.5M
2025-08-28 10.50 10.50 10.31 10.33 0.2M
2025-08-27 10.62 10.62 10.48 10.54 0.2M
2025-08-26 10.55 10.62 10.53 10.55 0.3M
2025-08-25 10.61 10.65 10.39 10.49 0.3M
2025-08-22 10.77 10.88 10.49 10.61 0.5M
2025-08-21 10.93 10.96 10.81 10.94 0.2M
2025-08-20 10.91 11.12 10.91 10.97 0.1M
2025-08-19 10.78 10.94 10.78 10.85 0.1M
2025-08-18 10.71 10.80 10.67 10.75 0.1M
2025-08-15 10.75 10.87 10.60 10.73 0.5M
2025-08-14 10.83 10.86 10.70 10.78 0.1M
2025-08-13 10.72 11.05 10.70 10.83 0.3M
2025-08-12 10.85 10.89 10.70 10.75 0.1M
2025-08-11 10.87 10.98 10.86 10.88 0.1M
2025-08-08 11.08 11.08 10.79 10.86 0.2M
2025-08-07 11.10 11.25 11.07 11.13 0.2M
2025-08-06 11.25 11.28 11.11 11.15 0.1M
2025-08-05 11.19 11.26 11.05 11.23 0.1M
2025-08-04 11.48 11.50 11.19 11.20 0.2M
2025-08-01 11.56 11.64 11.46 11.57 0.2M
2025-07-31 11.19 11.43 11.19 11.39 0.2M
2025-07-30 11.18 11.23 11.07 11.13 0.1M
2025-07-29 11.35 11.37 11.17 11.18 0.1M
2025-07-28 11.30 11.45 11.28 11.36 0.3M
2025-07-25 11.34 11.43 11.25 11.32 0.2M
2025-07-24 11.10 11.44 11.05 11.38 0.5M
2025-07-23 11.42 11.55 11.36 11.50 0.4M
2025-07-22 11.42 11.65 11.41 11.42 0.1M
2025-07-21 11.73 11.73 11.49 11.49 0.1M
2025-07-18 11.78 11.90 11.76 11.82 0.1M
2025-07-17 12.06 12.10 11.88 11.91 0.0M
2025-07-16 11.90 12.00 11.87 11.95 0.2M
2025-07-15 11.94 12.02 11.87 12.02 0.0M
2025-07-14 12.10 12.14 11.93 12.03 0.2M
2025-07-11 12.36 12.36 12.05 12.14 0.0M
2025-07-10 12.47 12.50 12.25 12.31 0.1M
2025-07-09 12.48 12.62 12.17 12.37 0.2M
2025-07-08 12.33 12.64 12.33 12.54 0.1M
2025-07-07 12.21 12.42 12.20 12.36 0.1M
2025-07-03 12.22 12.33 12.16 12.18 0.0M
2025-07-02 12.46 12.46 12.22 12.23 0.1M
2025-07-01 12.50 12.58 12.41 12.41 0.1M
2025-06-30 12.07 12.49 12.05 12.39 0.3M
2025-06-27 12.57 12.72 12.22 12.24 0.5M
2025-06-26 12.66 12.84 12.57 12.59 0.1M
2025-06-25 12.98 12.98 12.67 12.79 0.2M
2025-06-24 13.09 13.13 12.99 13.10 0.2M
2025-06-23 13.30 13.62 13.22 13.39 0.4M
2025-06-20 12.73 13.34 12.70 13.25 0.2M
2025-06-18 12.61 12.77 12.54 12.77 0.1M
2025-06-17 12.60 12.66 12.48 12.58 0.1M
2025-06-16 12.63 12.65 12.50 12.52 0.1M
2025-06-13 12.82 12.82 12.50 12.67 0.3M
2025-06-12 12.53 12.63 12.52 12.59 0.1M
2025-06-11 12.30 12.50 12.28 12.46 0.1M
2025-06-10 12.53 12.63 12.21 12.38 0.4M
2025-06-09 12.64 12.66 12.54 12.57 0.1M
2025-06-06 12.95 12.95 12.69 12.74 0.2M
2025-06-05 13.01 13.20 12.98 13.16 0.1M
2025-06-04 13.26 13.30 13.16 13.18 0.1M
2025-06-03 13.21 13.39 13.15 13.32 0.2M
2025-06-02 13.20 13.21 13.05 13.09 0.1M
2025-05-30 12.94 13.21 12.86 12.91 0.2M
2025-05-29 12.69 12.95 12.69 12.89 0.1M
2025-05-28 12.79 12.86 12.63 12.85 0.0M
2025-05-27 12.98 12.98 12.78 12.79 0.1M
2025-05-23 13.09 13.18 13.03 13.13 0.2M
2025-05-22 12.85 12.96 12.50 12.96 0.4M
2025-05-21 13.52 13.52 12.76 13.12 0.4M
2025-05-20 13.31 13.58 13.15 13.51 0.1M
2025-05-19 13.48 13.48 13.30 13.30 0.2M
2025-05-16 13.22 13.37 13.09 13.32 0.2M
2025-05-15 13.34 13.63 13.34 13.51 0.1M
2025-05-14 13.85 13.87 13.25 13.38 0.2M
2025-05-13 13.97 14.18 13.81 13.89 0.1M
2025-05-12 14.09 14.19 13.93 13.98 0.3M
2025-05-09 14.39 14.58 14.34 14.52 0.2M
2025-05-08 14.35 14.50 14.23 14.38 0.3M
2025-05-07 13.59 14.94 13.57 14.65 0.7M
2025-05-06 13.79 13.80 13.57 13.66 0.0M
2025-05-05 13.69 13.69 13.49 13.56 0.1M
2025-05-02 13.64 13.76 13.52 13.60 0.1M
2025-05-01 13.85 13.99 13.77 13.83 0.0M
2025-04-30 14.12 14.31 14.01 14.05 0.1M
2025-04-29 13.92 14.08 13.87 13.92 0.1M
2025-04-28 13.72 14.03 13.66 13.87 0.1M
2025-04-25 13.51 13.82 13.40 13.76 0.6M
2025-04-24 14.27 14.27 13.96 13.98 0.7M
2025-04-23 14.32 14.47 14.15 14.36 0.1M
2025-04-22 14.99 14.99 14.65 14.73 0.0M
2025-04-21 15.03 15.26 15.02 15.12 0.1M
2025-04-17 14.51 15.00 14.49 14.77 0.2M
2025-04-16 14.55 14.71 14.33 14.55 0.1M
2025-04-15 14.03 14.37 14.03 14.27 0.1M
2025-04-14 13.92 14.15 13.81 14.02 0.1M
2025-04-11 14.55 14.59 14.17 14.20 0.1M
2025-04-10 14.26 14.86 14.21 14.61 0.1M
2025-04-09 15.64 15.66 14.02 14.09 0.1M
2025-04-08 14.91 15.73 14.83 15.60 0.1M
2025-04-07 15.98 16.00 14.74 15.41 0.2M
2025-04-04 15.26 15.51 14.98 15.50 0.1M
2025-04-03 14.95 15.00 14.81 14.98 0.1M
2025-04-02 14.58 14.58 14.29 14.40 0.1M
2025-04-01 14.68 14.68 14.30 14.40 0.1M
2025-03-31 14.76 14.99 14.56 14.63 0.1M
2025-03-28 14.08 14.70 14.02 14.64 0.1M
2025-03-27 13.75 13.97 13.69 13.97 0.1M
2025-03-26 13.42 13.74 13.37 13.72 0.1M
2025-03-25 13.42 13.45 13.29 13.29 0.1M
2025-03-24 13.67 13.81 13.61 13.64 0.1M
2025-03-21 14.15 14.15 13.92 13.94 0.0M
2025-03-20 14.14 14.14 13.86 14.03 0.1M
2025-03-19 14.12 14.17 13.76 13.93 0.1M
2025-03-18 13.95 14.53 13.92 14.21 0.1M
2025-03-17 13.82 13.93 13.76 13.91 0.0M
2025-03-14 14.01 14.05 13.78 13.81 0.1M
2025-03-13 13.77 14.07 13.77 14.03 0.1M
2025-03-12 13.74 13.98 13.65 13.67 0.2M
2025-03-11 13.87 14.15 13.73 13.93 0.1M
2025-03-10 13.61 13.93 13.59 13.77 0.1M
2025-03-07 13.40 13.46 13.11 13.18 0.1M
2025-03-06 13.41 13.42 13.11 13.30 0.1M
2025-03-05 13.42 13.55 13.19 13.25 0.1M
2025-03-04 13.78 13.80 13.23 13.41 0.1M
2025-03-03 13.35 13.81 13.23 13.72 0.1M
2025-02-28 13.62 13.72 13.44 13.45 0.2M
2025-02-27 13.19 13.64 13.15 13.60 0.1M
2025-02-26 13.12 13.36 13.04 13.27 0.0M
2025-02-25 12.91 13.12 12.86 13.06 0.1M
2025-02-24 12.59 12.82 12.52 12.79 0.1M
2025-02-21 12.41 12.80 12.41 12.76 0.1M
2025-02-20 12.42 12.55 12.41 12.44 0.0M
2025-02-19 12.46 12.47 12.37 12.38 0.0M
2025-02-18 12.34 12.61 12.34 12.48 0.5M
2025-02-14 12.40 12.44 12.32 12.39 0.1M
2025-02-13 12.47 12.49 12.31 12.32 0.1M
2025-02-12 12.51 12.59 12.39 12.49 0.1M
2025-02-11 12.34 12.43 12.26 12.37 0.0M
2025-02-10 12.24 12.32 12.18 12.30 0.1M
2025-02-07 12.02 12.49 12.01 12.37 0.1M
2025-02-06 12.11 12.11 11.94 11.97 0.1M
2025-02-05 11.97 12.16 11.91 11.99 0.3M
2025-02-04 11.35 11.36 11.14 11.18 1.0M
2025-02-03 11.51 11.51 11.32 11.46 0.2M
2025-01-31 11.39 11.39 11.22 11.30 0.2M
2025-01-30 11.58 11.66 11.45 11.48 0.1M
2025-01-29 11.78 11.91 11.73 11.81 0.0M
2025-01-28 11.96 12.08 11.80 11.80 0.0M
2025-01-27 11.98 12.07 11.73 12.03 0.1M
2025-01-24 11.65 11.65 11.50 11.53 0.1M
2025-01-23 11.65 11.82 11.53 11.65 0.2M
2025-01-22 11.59 11.68 11.52 11.65 0.0M
2025-01-21 11.50 11.66 11.46 11.66 0.0M
2025-01-17 11.75 11.87 11.70 11.78 0.0M
2025-01-16 11.91 11.96 11.81 11.96 0.1M
2025-01-15 11.97 11.97 11.75 11.80 0.1M
2025-01-14 12.05 12.25 12.04 12.18 0.0M
2025-01-13 12.13 12.27 12.07 12.09 0.1M
2025-01-10 11.90 12.10 11.77 12.02 0.2M
2025-01-08 11.97 11.98 11.76 11.90 0.1M
2025-01-07 11.70 11.84 11.48 11.80 0.1M
2025-01-06 11.83 11.83 11.65 11.72 0.1M
2025-01-03 12.06 12.13 11.97 12.04 0.0M
2025-01-02 12.11 12.29 12.02 12.18 0.1M