Direxion Daily TSLA Bull 2X Shares (TSLL)

TSLL
🏛️ Vereinigte Staaten →
20.71
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 14.93 14.94 14.26 14.36 14.9M
2023-12-28 15.70 15.83 14.72 14.77 15.3M
2023-12-27 15.23 15.68 15.16 15.51 13.7M
2023-12-26 14.89 15.20 14.76 15.08 9.6M
2023-12-22 15.11 15.23 14.62 14.73 10.5M
2023-12-21 14.70 14.93 14.39 14.91 12.0M
2023-12-20 15.23 15.54 14.38 14.40 18.5M
2023-12-19 14.95 15.40 14.94 15.29 11.5M
2023-12-18 15.01 15.44 14.79 14.85 17.0M
2023-12-15 14.77 15.03 14.52 14.95 15.1M
2023-12-14 13.91 15.01 13.89 14.76 22.9M
2023-12-13 13.31 13.84 12.80 13.75 21.0M
2023-12-12 13.68 13.72 13.29 13.55 13.3M
2023-12-11 14.08 14.12 13.61 13.78 13.4M
2023-12-08 13.84 14.29 13.76 14.14 15.4M
2023-12-07 14.25 14.46 13.83 14.33 16.8M
2023-12-06 14.37 14.68 14.03 14.05 17.2M
2023-12-05 13.56 14.69 13.55 14.01 18.3M
2023-12-04 13.73 14.05 13.53 13.72 14.0M
2023-12-01 13.50 14.13 13.40 14.00 17.4M
2023-11-30 14.59 14.59 13.84 14.11 20.6M
2023-11-29 14.95 15.26 14.37 14.50 18.7M
2023-11-28 13.85 14.75 13.62 14.73 20.6M
2023-11-27 13.86 14.00 13.45 13.80 13.3M
2023-11-24 13.59 14.03 13.48 13.75 7.6M
2023-11-22 14.34 14.51 13.39 13.64 17.9M
2023-11-21 13.72 14.48 13.58 14.26 16.2M
2023-11-20 13.65 13.91 13.38 13.78 12.8M
2023-11-17 13.46 13.94 12.99 13.69 16.6M
2023-11-16 14.13 14.26 13.37 13.60 18.1M
2023-11-15 14.14 14.78 13.88 14.45 19.8M
2023-11-14 13.77 14.03 13.39 13.96 21.3M
2023-11-13 12.11 12.93 11.77 12.79 19.3M
2023-11-10 11.65 12.09 11.29 12.03 12.3M
2023-11-09 12.49 12.58 11.37 11.65 17.9M
2023-11-08 12.78 12.86 12.31 12.70 10.7M
2023-11-07 12.51 12.78 12.15 12.71 11.3M
2023-11-06 12.87 13.06 12.09 12.45 16.6M
2023-11-03 12.62 13.07 12.39 12.51 15.0M
2023-11-02 11.94 12.46 11.82 12.41 14.7M
2023-11-01 11.21 11.37 10.70 11.35 15.8M
2023-10-31 10.56 11.11 10.40 10.95 18.6M
2023-10-30 11.67 11.79 10.44 10.67 25.0M
2023-10-27 11.78 11.92 11.38 11.50 14.8M
2023-10-26 11.84 12.14 11.30 11.37 18.6M
2023-10-25 12.24 12.60 11.92 11.95 15.2M
2023-10-24 12.29 12.76 12.09 12.30 17.7M
2023-10-23 11.74 12.33 11.11 11.92 23.2M
2023-10-20 12.35 12.51 11.78 11.92 20.4M
2023-10-19 13.15 13.58 12.32 12.63 30.0M
2023-10-18 15.62 15.79 14.62 14.68 14.7M
2023-10-17 15.35 16.03 15.09 15.82 9.5M
2023-10-16 15.37 15.86 15.23 15.74 7.9M
2023-10-13 16.21 16.27 15.38 15.46 13.2M
2023-10-12 16.60 16.82 16.00 16.22 11.7M
2023-10-11 16.91 17.13 16.40 16.61 11.2M
2023-10-10 16.12 17.16 16.10 16.65 14.3M
2023-10-09 15.88 16.45 15.58 16.28 9.8M
2023-10-06 15.73 16.49 15.45 16.37 14.8M
2023-10-05 16.33 16.67 15.98 16.32 11.0M
2023-10-04 15.28 16.52 15.21 16.46 14.5M
2023-10-03 15.32 15.43 14.92 15.12 9.0M
2023-10-02 14.96 15.83 14.75 15.59 14.4M
2023-09-29 15.45 15.88 15.11 15.47 14.3M
2023-09-28 14.55 15.21 14.41 15.11 15.3M
2023-09-27 14.95 15.02 14.04 14.57 19.0M
2023-09-26 14.82 15.42 14.69 14.93 11.1M
2023-09-25 14.84 15.19 14.39 15.18 13.5M
2023-09-22 16.17 16.21 14.96 14.99 15.7M
2023-09-21 16.21 16.50 15.88 16.02 16.9M
2023-09-20 17.12 17.77 16.67 16.69 13.8M
2023-09-19 16.87 17.19 16.55 17.05 11.4M
2023-09-18 17.64 17.66 16.90 17.06 14.1M
2023-09-15 18.27 18.40 17.62 17.96 16.4M
2023-09-14 17.65 18.19 17.57 18.12 15.4M
2023-09-13 17.56 18.03 17.35 17.67 15.7M
2023-09-12 17.62 18.36 17.21 17.30 17.4M
2023-09-11 17.01 18.02 16.69 17.91 28.0M
2023-09-08 15.82 16.30 15.37 15.55 12.8M
2023-09-07 15.23 15.96 15.06 15.83 13.5M
2023-09-06 16.20 16.22 15.24 15.90 16.0M
2023-09-05 15.23 16.47 15.23 16.33 15.3M
2023-09-01 16.44 16.60 15.02 15.26 18.6M
2023-08-31 16.34 16.80 16.23 16.52 12.7M
2023-08-30 16.16 16.76 15.80 16.43 17.7M
2023-08-29 14.71 16.45 14.66 16.44 17.5M
2023-08-28 15.10 15.25 14.43 14.76 14.2M
2023-08-25 14.07 14.76 13.98 14.73 14.7M
2023-08-24 14.76 14.77 13.79 13.96 11.9M
2023-08-23 13.90 14.78 13.90 14.59 14.0M
2023-08-22 14.91 14.95 13.92 14.27 15.9M
2023-08-21 13.24 14.17 13.14 14.10 16.0M
2023-08-18 12.57 12.88 12.41 12.70 12.8M
2023-08-17 13.67 13.71 12.99 13.03 10.5M
2023-08-16 13.85 14.38 13.60 13.62 9.3M
2023-08-15 14.85 15.00 14.27 14.31 9.1M
2023-08-14 14.55 15.02 14.38 14.95 8.5M
2023-08-11 15.13 15.32 14.79 15.21 10.9M
2023-08-10 15.48 16.08 15.26 15.49 10.9M
2023-08-09 16.03 16.03 15.16 15.20 9.0M
2023-08-08 15.69 16.03 15.46 15.91 5.7M
2023-08-07 16.08 16.28 15.25 16.07 11.5M
2023-08-04 17.01 17.37 16.25 16.31 7.7M
2023-08-03 16.15 16.97 16.14 16.86 8.2M
2023-08-02 16.50 16.88 16.00 16.37 10.1M
2023-08-01 17.56 17.57 16.97 17.05 7.0M
2023-07-31 17.68 17.84 17.31 17.67 6.4M
2023-07-28 16.94 17.66 16.80 17.60 9.0M
2023-07-27 17.80 17.87 16.50 16.55 11.0M
2023-07-26 17.30 17.77 17.15 17.42 10.4M
2023-07-25 18.22 18.25 17.47 17.50 10.6M
2023-07-24 16.58 17.96 16.43 17.90 14.7M
2023-07-21 17.79 17.79 16.59 17.01 20.2M
2023-07-20 19.04 19.17 17.11 17.31 24.1M
2023-07-19 20.76 21.10 20.08 20.26 19.7M
2023-07-18 20.14 20.68 19.72 20.48 12.8M
2023-07-17 19.80 20.36 19.48 20.18 15.9M
2023-07-14 18.84 19.66 18.74 19.25 12.8M
2023-07-13 18.57 19.05 18.18 18.90 11.0M
2023-07-12 18.76 18.77 18.26 18.31 12.5M
2023-07-11 17.98 18.21 17.75 18.10 7.4M
2023-07-10 18.79 18.88 17.63 18.07 12.2M
2023-07-07 18.99 19.22 18.51 18.58 12.5M
2023-07-06 18.96 19.14 18.43 18.80 11.5M
2023-07-05 19.04 19.56 18.93 19.41 14.5M
2023-07-03 18.81 19.59 18.68 19.16 17.2M
2023-06-30 17.24 17.63 17.17 17.36 15.7M
2023-06-29 17.01 17.26 16.56 16.95 12.3M
2023-06-28 16.20 17.18 16.12 16.84 15.7M
2023-06-27 15.57 16.27 15.35 16.25 14.8M
2023-06-26 16.26 17.08 15.34 15.36 20.3M
2023-06-23 17.18 17.49 16.53 16.90 17.9M
2023-06-22 16.34 17.74 16.09 17.72 20.8M
2023-06-21 18.83 19.00 17.04 17.20 25.5M
2023-06-20 17.54 18.88 17.51 18.85 18.1M
2023-06-16 17.27 17.75 17.12 17.45 14.5M
2023-06-15 16.22 17.30 16.14 17.00 15.4M
2023-06-14 17.42 17.56 16.45 17.07 23.5M
2023-06-13 16.78 17.38 16.56 17.30 17.3M
2023-06-12 16.24 16.52 15.90 16.40 13.5M
2023-06-09 16.35 16.65 15.65 15.89 23.2M
2023-06-08 13.98 15.01 13.88 14.98 18.6M
2023-06-07 14.35 14.59 13.89 14.03 18.2M
2023-06-06 13.24 13.77 12.91 13.71 13.4M
2023-06-05 13.39 13.71 13.09 13.38 15.7M
2023-06-02 12.70 13.34 12.67 13.05 17.8M
2023-06-01 12.04 12.67 11.74 12.47 15.4M
2023-05-31 11.78 12.15 11.37 12.14 14.0M
2023-05-30 11.82 12.20 11.59 11.91 17.2M
2023-05-26 10.50 11.68 10.49 11.21 16.0M
2023-05-25 10.65 10.67 10.15 10.47 9.0M
2023-05-24 10.29 10.46 9.96 10.34 9.6M
2023-05-23 10.64 11.21 10.55 10.59 10.9M
2023-05-22 10.19 10.90 10.14 10.86 10.7M
2023-05-19 9.90 10.28 9.82 10.14 10.9M
2023-05-18 9.65 9.88 9.50 9.86 10.2M
2023-05-17 9.17 9.67 9.08 9.62 12.4M
2023-05-16 8.95 9.27 8.85 9.03 8.1M
2023-05-15 9.11 9.29 8.86 9.02 8.8M
2023-05-12 9.82 9.92 9.08 9.15 15.9M
2023-05-11 9.22 9.62 9.06 9.50 10.7M
2023-05-10 9.53 9.68 9.06 9.21 10.2M
2023-05-09 9.24 9.31 9.04 9.25 7.4M
2023-05-08 9.64 9.64 9.26 9.48 10.6M
2023-05-05 8.84 9.39 8.82 9.33 11.3M
2023-05-04 8.75 8.77 8.50 8.62 8.4M
2023-05-03 8.54 8.94 8.54 8.59 10.0M
2023-05-02 8.69 8.98 8.46 8.57 11.3M
2023-05-01 8.80 8.80 8.44 8.68 12.4M
2023-04-28 8.62 8.95 8.34 8.89 10.3M
2023-04-27 7.97 8.59 7.95 8.56 14.0M
2023-04-26 8.59 8.61 8.01 8.06 18.0M
2023-04-25 8.55 8.85 8.47 8.61 10.5M
2023-04-24 8.94 9.02 8.45 8.77 13.7M
2023-04-21 8.97 9.06 8.68 8.99 8.5M
2023-04-20 9.09 9.38 8.61 8.82 25.3M
2023-04-19 10.20 10.58 10.08 10.33 14.3M
2023-04-18 10.90 10.95 10.59 10.66 11.2M
2023-04-17 10.84 11.12 10.52 10.90 11.1M
2023-04-14 10.63 10.83 10.46 10.72 10.5M
2023-04-13 10.55 10.86 10.39 10.79 8.9M
2023-04-12 11.24 11.31 10.33 10.35 14.0M
2023-04-11 10.89 11.11 10.80 10.89 10.3M
2023-04-10 10.30 10.75 9.97 10.69 12.3M
2023-04-06 10.55 10.87 10.29 10.76 10.1M
2023-04-05 11.24 11.25 10.64 10.80 14.1M
2023-04-04 11.86 11.98 11.23 11.44 11.6M
2023-04-03 12.10 12.36 11.39 11.63 17.6M
2023-03-31 11.92 12.83 11.89 12.79 12.0M
2023-03-30 11.75 11.89 11.64 11.72 9.0M
2023-03-29 11.51 11.72 11.20 11.59 9.6M
2023-03-28 11.43 11.46 10.84 11.19 7.7M
2023-03-27 11.65 11.91 11.25 11.42 9.3M
2023-03-24 11.40 11.46 11.00 11.30 9.8M
2023-03-23 11.73 12.09 11.14 11.47 13.0M
2023-03-22 12.11 12.24 11.34 11.36 12.6M
2023-03-21 11.15 11.99 11.13 11.95 11.1M
2023-03-20 10.29 11.01 10.14 10.74 10.5M
2023-03-17 10.86 11.00 10.22 10.47 7.9M
2023-03-16 10.51 10.98 10.37 10.82 11.2M
2023-03-15 10.55 10.67 10.12 10.50 14.4M
2023-03-14 10.25 10.80 10.24 10.77 14.3M
2023-03-13 9.40 10.25 9.10 10.00 19.5M
2023-03-10 10.05 10.34 9.49 9.92 20.4M
2023-03-09 10.53 10.96 9.84 9.89 21.5M
2023-03-08 10.94 11.07 10.49 10.69 12.4M
2023-03-07 11.53 11.79 11.05 11.19 11.7M
2023-03-06 12.19 12.19 11.61 11.74 10.1M
2023-03-03 11.85 12.36 11.68 12.13 8.9M
2023-03-02 11.11 11.77 11.05 11.50 16.6M
2023-03-01 12.93 13.02 12.21 12.60 14.1M
2023-02-28 13.37 13.41 12.70 12.90 14.7M
2023-02-27 12.57 13.23 12.50 13.07 18.9M
2023-02-24 12.01 12.17 11.71 12.08 12.9M
2023-02-23 12.75 12.87 12.04 12.56 16.9M
2023-02-22 12.19 12.58 11.63 12.46 16.7M
2023-02-21 12.87 13.32 12.13 12.15 15.3M
2023-02-17 12.41 13.20 12.18 13.20 26.4M
2023-02-16 13.45 14.12 12.59 12.62 21.6M
2023-02-15 13.56 13.84 13.01 13.78 15.0M
2023-02-14 11.71 13.37 11.49 13.32 19.4M
2023-02-13 11.95 12.12 11.33 11.96 12.6M
2023-02-10 12.69 13.07 11.81 12.16 19.0M
2023-02-09 13.24 13.82 12.94 13.19 20.8M
2023-02-08 12.14 12.77 11.98 12.63 18.4M
2023-02-07 12.18 12.27 11.53 12.21 18.9M
2023-02-06 11.86 12.27 11.57 12.03 15.6M
2023-02-03 11.04 12.40 11.01 11.58 20.4M
2023-02-02 11.35 12.19 10.92 11.43 21.2M
2023-02-01 10.16 11.03 9.81 10.82 16.6M
2023-01-31 9.36 10.20 9.22 10.10 15.7M
2023-01-30 10.56 10.71 9.52 9.55 21.8M
2023-01-27 9.24 10.78 9.14 10.55 26.4M
2023-01-26 9.03 9.14 8.61 9.05 21.7M
2023-01-25 7.56 7.93 7.26 7.78 12.8M
2023-01-24 7.67 7.94 7.51 7.74 13.2M
2023-01-23 7.12 7.85 6.99 7.72 16.7M
2023-01-20 6.56 6.93 6.47 6.92 10.4M
2023-01-19 6.46 6.67 6.23 6.44 13.7M
2023-01-18 7.18 7.20 6.43 6.58 20.2M
2023-01-17 6.32 6.80 6.30 6.78 17.7M
2023-01-13 5.67 6.12 5.60 6.10 20.7M
2023-01-12 6.11 6.24 5.71 6.19 15.9M
2023-01-11 6.10 6.38 5.98 6.17 16.0M
2023-01-10 6.01 6.15 5.56 5.86 15.1M
2023-01-09 5.87 6.19 5.73 5.92 18.5M
2023-01-06 4.72 5.54 4.64 5.44 23.7M
2023-01-05 5.26 5.35 5.02 5.25 13.4M
2023-01-04 5.17 5.56 5.06 5.48 17.7M
2023-01-03 5.88 5.91 4.85 5.09 26.1M