Direxion Daily TSLA Bear 1X Shares (TSLS)

TSLS
🏛️ Vereinigte Staaten →
5.42
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 18.32 18.87 18.31 18.81 1.5M
2023-12-28 17.72 18.48 17.63 18.44 1.4M
2023-12-27 18.09 18.12 17.74 17.87 1.4M
2023-12-26 18.37 18.48 18.12 18.20 0.8M
2023-12-22 18.21 18.59 18.11 18.50 0.9M
2023-12-21 18.57 18.81 18.34 18.36 0.9M
2023-12-20 18.48 19.15 18.24 19.13 1.1M
2023-12-19 18.71 18.73 18.34 18.43 0.7M
2023-12-18 18.67 18.85 18.32 18.81 1.2M
2023-12-15 18.84 19.08 18.65 18.72 1.4M
2023-12-14 19.68 19.71 18.63 18.86 2.2M
2023-12-13 20.26 20.76 19.75 19.83 1.7M
2023-12-12 19.90 20.28 19.87 20.03 1.6M
2023-12-11 19.55 19.97 19.50 19.81 0.8M
2023-12-08 19.77 19.83 19.36 19.47 2.0M
2023-12-07 19.64 20.02 19.44 19.56 1.8M
2023-12-06 19.50 19.83 19.22 19.82 2.1M
2023-12-05 20.30 20.30 19.19 19.87 2.0M
2023-12-04 20.14 20.32 19.82 20.14 1.0M
2023-12-01 20.33 20.43 19.75 19.87 2.0M
2023-11-30 19.33 19.99 19.33 19.75 2.9M
2023-11-29 19.00 19.52 18.75 19.42 1.8M
2023-11-28 20.05 20.29 19.20 19.20 2.6M
2023-11-27 20.05 20.44 19.92 20.10 1.4M
2023-11-24 20.29 20.43 19.87 20.14 0.9M
2023-11-22 19.61 20.48 19.46 20.25 1.5M
2023-11-21 20.20 20.34 19.48 19.68 1.3M
2023-11-20 20.27 20.53 20.02 20.14 0.9M
2023-11-17 20.47 20.92 19.99 20.23 1.8M
2023-11-16 19.82 20.52 19.73 20.31 1.8M
2023-11-15 19.84 20.09 19.23 19.55 1.7M
2023-11-14 20.22 20.64 19.94 20.02 1.7M
2023-11-13 22.16 22.55 21.14 21.30 1.5M
2023-11-10 22.76 23.21 22.16 22.24 1.8M
2023-11-09 21.77 23.05 21.69 22.74 1.5M
2023-11-08 21.44 21.98 21.36 21.53 0.7M
2023-11-07 21.77 22.17 21.45 21.54 0.8M
2023-11-06 21.33 22.24 21.14 21.81 1.0M
2023-11-03 21.64 21.90 21.13 21.75 1.3M
2023-11-02 22.51 22.68 21.81 21.89 1.4M
2023-11-01 23.54 24.25 23.29 23.31 1.4M
2023-10-31 24.50 24.73 23.67 23.92 1.4M
2023-10-30 22.98 24.63 22.82 24.34 1.4M
2023-10-27 22.82 23.37 22.62 23.21 0.9M
2023-10-26 22.77 23.46 22.40 23.38 1.5M
2023-10-25 22.29 22.67 21.85 22.64 1.3M
2023-10-24 22.21 22.47 21.62 22.22 1.2M
2023-10-23 22.92 23.70 22.17 22.70 2.3M
2023-10-20 22.19 22.84 22.02 22.70 1.9M
2023-10-19 21.39 22.15 21.02 21.88 2.5M
2023-10-18 19.24 20.05 19.12 20.03 1.5M
2023-10-17 19.44 19.65 18.92 19.10 0.7M
2023-10-16 19.47 19.56 19.05 19.16 0.6M
2023-10-13 18.80 19.43 18.76 19.36 0.8M
2023-10-12 18.52 18.95 18.34 18.80 0.8M
2023-10-11 18.28 18.64 18.12 18.51 0.7M
2023-10-10 18.86 18.87 18.07 18.46 0.9M
2023-10-09 19.07 19.28 18.61 18.74 0.9M
2023-10-06 19.15 19.38 18.59 18.68 1.0M
2023-10-05 18.70 18.96 18.45 18.70 1.0M
2023-10-04 19.65 19.68 18.55 18.60 1.4M
2023-10-03 19.60 19.94 19.51 19.76 0.8M
2023-10-02 19.91 20.07 19.18 19.39 1.4M
2023-09-29 19.47 19.78 19.14 19.47 1.1M
2023-09-28 20.29 20.42 19.69 19.78 1.0M
2023-09-27 19.92 20.75 19.91 20.27 1.2M
2023-09-26 20.05 20.15 19.54 19.97 0.8M
2023-09-25 20.05 20.41 19.73 19.74 1.5M
2023-09-22 18.98 19.93 18.94 19.91 1.7M
2023-09-21 18.93 19.19 18.73 19.08 1.7M
2023-09-20 18.27 18.59 17.80 18.59 1.1M
2023-09-19 18.48 18.69 18.23 18.31 1.0M
2023-09-18 18.18 18.66 18.18 18.58 0.9M
2023-09-15 17.76 18.19 17.69 17.98 1.3M
2023-09-14 18.16 18.22 17.81 17.87 0.9M
2023-09-13 18.25 18.39 17.92 18.16 1.3M
2023-09-12 18.24 18.50 17.73 18.43 2.0M
2023-09-11 18.79 19.07 17.94 18.02 2.7M
2023-09-08 19.84 20.19 19.43 20.04 1.0M
2023-09-07 20.33 20.44 19.70 19.79 1.0M
2023-09-06 19.53 20.28 19.50 19.75 1.0M
2023-09-05 20.38 20.38 19.29 19.40 1.2M
2023-09-01 19.43 20.53 19.31 20.35 1.5M
2023-08-31 19.52 19.60 19.15 19.38 0.6M
2023-08-30 19.66 19.92 19.18 19.45 1.9M
2023-08-29 21.04 21.12 19.41 19.41 2.0M
2023-08-28 20.66 21.34 20.58 21.02 0.9M
2023-08-25 21.75 21.83 21.02 21.06 1.6M
2023-08-24 21.08 22.01 21.06 21.85 1.3M
2023-08-23 21.92 21.94 21.03 21.22 1.4M
2023-08-22 20.89 21.89 20.85 21.55 1.7M
2023-08-21 22.80 22.89 21.64 21.73 1.8M
2023-08-18 23.62 23.78 23.24 23.47 2.0M
2023-08-17 22.37 23.10 22.30 23.06 1.4M
2023-08-16 22.18 22.42 21.63 22.41 1.1M
2023-08-15 21.19 21.75 21.08 21.71 0.7M
2023-08-14 21.47 21.62 21.05 21.10 0.8M
2023-08-11 20.94 21.23 20.77 20.85 0.7M
2023-08-10 20.60 20.82 20.07 20.61 1.1M
2023-08-09 20.17 20.89 20.17 20.87 0.6M
2023-08-08 20.46 20.64 20.18 20.28 0.9M
2023-08-07 20.10 20.80 19.97 20.12 1.2M
2023-08-04 19.39 19.98 19.12 19.94 0.8M
2023-08-03 20.08 20.08 19.43 19.51 0.9M
2023-08-02 19.81 20.18 19.51 19.90 1.7M
2023-08-01 19.03 19.44 19.02 19.38 0.5M
2023-07-31 18.94 19.19 18.83 18.92 0.7M
2023-07-28 19.50 19.64 18.94 18.99 1.1M
2023-07-27 18.88 19.84 18.85 19.83 1.1M
2023-07-26 19.29 19.37 18.92 19.17 0.9M
2023-07-25 18.63 19.13 18.59 19.11 0.7M
2023-07-24 19.86 19.95 18.78 18.85 1.6M
2023-07-21 18.95 19.83 18.94 19.53 2.5M
2023-07-20 18.29 19.41 18.21 19.30 2.6M
2023-07-19 17.29 17.68 17.11 17.58 1.7M
2023-07-18 17.66 17.90 17.34 17.46 0.7M
2023-07-17 17.88 18.07 17.51 17.64 0.8M
2023-07-14 18.49 18.54 17.96 18.21 0.7M
2023-07-13 18.67 18.93 18.33 18.44 0.5M
2023-07-12 18.52 18.86 18.52 18.84 0.8M
2023-07-11 19.06 19.21 18.92 18.99 0.6M
2023-07-10 18.54 19.30 18.47 18.99 0.7M
2023-07-07 18.41 18.70 18.25 18.66 0.7M
2023-07-06 18.42 18.74 18.30 18.51 0.7M
2023-07-05 18.38 18.44 18.03 18.11 0.6M
2023-07-03 18.57 18.64 17.96 18.28 1.4M
2023-06-30 19.72 19.76 19.43 19.65 0.7M
2023-06-29 19.91 20.27 19.70 19.97 0.6M
2023-06-28 20.58 20.64 19.75 20.04 1.2M
2023-06-27 21.17 21.35 20.53 20.54 1.7M
2023-06-26 20.61 21.37 20.00 21.36 2.0M
2023-06-23 19.93 20.40 19.70 20.13 1.6M
2023-06-22 20.61 20.78 19.51 19.52 2.1M
2023-06-21 18.83 20.02 18.70 19.92 2.0M
2023-06-20 20.07 20.07 19.04 19.05 1.8M
2023-06-16 20.27 20.38 19.88 20.12 0.8M
2023-06-15 21.07 21.16 20.25 20.50 1.3M
2023-06-14 20.13 20.90 20.04 20.42 1.4M
2023-06-13 20.70 20.86 20.18 20.26 1.1M
2023-06-12 21.15 21.46 20.91 20.99 0.8M
2023-06-09 21.00 21.70 20.72 21.48 2.1M
2023-06-08 23.50 23.59 22.33 22.38 1.4M
2023-06-07 23.05 23.58 22.78 23.43 0.7M
2023-06-06 24.37 24.74 23.71 23.79 0.6M
2023-06-05 24.17 24.54 23.77 24.18 0.7M
2023-06-02 25.06 25.10 24.21 24.59 0.5M
2023-06-01 25.98 26.38 25.09 25.39 0.5M
2023-05-31 26.36 26.94 25.81 25.82 0.6M
2023-05-30 26.31 26.65 25.71 26.18 0.4M
2023-05-26 28.60 28.61 26.47 27.28 0.7M
2023-05-25 28.29 29.23 28.28 28.65 0.3M
2023-05-24 28.97 29.57 28.67 28.85 0.5M
2023-05-23 28.34 28.48 27.37 28.43 0.5M
2023-05-22 29.27 29.37 27.89 27.96 0.5M
2023-05-19 29.84 30.00 29.11 29.39 0.4M
2023-05-18 30.39 30.69 29.88 29.94 0.4M
2023-05-17 31.47 31.66 30.31 30.46 0.4M
2023-05-16 31.99 32.22 31.27 31.84 0.3M
2023-05-15 31.65 32.20 31.25 31.88 0.5M
2023-05-12 30.08 31.68 29.88 31.53 0.5M
2023-05-11 31.43 31.79 30.58 30.82 0.3M
2023-05-10 30.70 31.77 30.39 31.48 0.5M
2023-05-09 31.43 31.80 31.27 31.37 0.3M
2023-05-08 30.50 31.34 30.50 30.88 0.4M
2023-05-05 32.41 32.49 31.04 31.16 0.4M
2023-05-04 32.65 33.27 32.65 32.99 0.3M
2023-05-03 33.20 33.20 32.17 33.09 0.5M
2023-05-02 32.78 33.42 32.12 33.10 0.5M
2023-05-01 32.57 33.40 32.57 32.82 0.4M
2023-04-28 32.97 33.76 32.19 32.34 0.5M
2023-04-27 34.89 34.92 33.11 33.16 0.7M
2023-04-26 33.23 34.71 33.18 34.63 0.8M
2023-04-25 33.34 33.56 32.62 33.18 0.7M
2023-04-24 32.43 33.53 32.20 32.79 0.8M
2023-04-21 32.36 33.03 32.10 32.30 0.6M
2023-04-20 32.17 33.09 31.61 32.70 1.1M
2023-04-19 30.04 30.22 29.31 29.79 0.7M
2023-04-18 28.75 29.27 28.66 29.16 0.3M
2023-04-17 28.83 29.41 28.34 28.76 0.3M
2023-04-14 29.25 29.52 28.88 29.06 0.5M
2023-04-13 29.42 29.71 28.84 28.93 0.4M
2023-04-12 28.21 29.82 28.13 29.78 1.2M
2023-04-11 28.82 28.99 28.45 28.82 0.4M
2023-04-10 29.92 30.50 29.10 29.20 0.6M
2023-04-06 29.51 29.92 28.89 29.09 0.8M
2023-04-05 28.31 29.25 28.27 29.02 0.8M
2023-04-04 27.31 28.28 27.11 27.96 0.5M
2023-04-03 26.99 27.96 26.67 27.66 0.8M
2023-03-31 27.47 27.47 26.00 26.06 1.0M
2023-03-30 27.69 27.88 27.49 27.76 0.4M
2023-03-29 28.05 28.61 27.75 27.96 0.4M
2023-03-28 28.25 29.20 28.24 28.67 0.4M
2023-03-27 27.86 28.51 27.47 28.27 0.5M
2023-03-24 28.30 28.94 28.20 28.49 0.7M
2023-03-23 27.73 28.70 27.16 28.22 1.0M
2023-03-22 27.24 28.36 27.04 28.35 0.8M
2023-03-21 28.92 28.96 27.37 27.44 1.5M
2023-03-20 30.90 31.20 29.51 30.06 0.6M
2023-03-17 29.88 31.01 29.60 30.55 0.5M
2023-03-16 30.51 30.78 29.61 29.91 0.6M
2023-03-15 30.46 31.22 30.23 30.49 0.9M
2023-03-14 31.10 31.14 29.97 30.06 0.9M
2023-03-13 32.90 33.56 31.12 31.65 2.1M
2023-03-10 31.53 32.71 30.93 31.80 1.9M
2023-03-09 30.65 31.96 29.86 31.89 1.4M
2023-03-08 29.99 30.69 29.70 30.37 1.4M
2023-03-07 28.93 29.71 28.53 29.46 1.4M
2023-03-06 27.91 28.75 27.91 28.56 0.9M
2023-03-03 28.48 28.74 27.60 28.00 1.1M
2023-03-02 29.65 29.67 28.65 29.06 1.7M
2023-03-01 26.96 27.95 26.89 27.40 1.1M
2023-02-28 26.40 27.28 26.35 27.02 1.3M
2023-02-27 27.56 27.67 26.54 26.78 1.4M
2023-02-24 28.44 28.87 28.23 28.33 1.2M
2023-02-23 27.30 28.38 27.18 27.60 1.1M
2023-02-22 28.22 29.05 27.59 27.77 1.9M
2023-02-21 27.27 28.27 26.66 28.27 1.8M
2023-02-17 27.98 28.31 26.82 26.83 1.8M
2023-02-16 26.63 27.70 25.78 27.69 2.7M
2023-02-15 26.47 27.18 26.14 26.18 1.5M
2023-02-14 29.48 29.73 26.73 26.80 1.9M
2023-02-13 29.04 30.01 28.77 29.00 1.2M
2023-02-10 27.97 29.18 27.45 28.65 1.9M
2023-02-09 27.22 27.63 26.34 27.27 2.2M
2023-02-08 28.88 29.09 27.87 27.95 1.6M
2023-02-07 28.77 29.85 28.66 28.75 1.7M
2023-02-06 29.31 29.81 28.63 29.01 1.6M
2023-02-03 30.76 30.76 28.36 29.77 2.5M
2023-02-02 30.23 31.00 28.60 30.07 1.9M
2023-02-01 32.64 33.39 30.79 31.21 1.3M
2023-01-31 34.61 34.88 32.57 32.77 1.2M
2023-01-30 32.07 34.14 31.76 34.08 2.2M
2023-01-27 35.56 35.82 31.48 32.11 2.3M
2023-01-26 36.14 37.58 35.77 36.02 1.9M
2023-01-25 41.22 42.25 39.92 40.52 1.3M
2023-01-24 40.85 41.35 39.89 40.58 0.7M
2023-01-23 43.28 43.73 40.14 40.65 0.9M
2023-01-20 45.83 46.20 44.01 44.02 0.8M
2023-01-19 46.34 47.31 45.28 46.31 1.0M
2023-01-18 43.11 46.30 43.04 45.74 1.3M
2023-01-17 47.11 47.32 44.73 44.82 0.9M
2023-01-13 50.63 51.00 48.30 48.40 0.9M
2023-01-12 48.23 50.44 47.69 47.89 0.6M
2023-01-11 48.49 49.15 46.90 48.00 0.7M
2023-01-10 48.95 51.47 48.24 49.83 0.7M
2023-01-09 49.81 50.65 47.74 49.48 1.1M
2023-01-06 57.58 58.05 51.98 52.60 1.2M
2023-01-05 53.81 55.30 53.28 53.87 0.7M
2023-01-04 54.59 55.40 51.86 52.37 0.9M
2023-01-03 51.06 56.54 50.90 55.22 1.3M