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
2025-09-26 19.64 20.72 18.99 20.71 138.5M
2025-09-25 20.32 20.33 18.80 19.19 156.8M
2025-09-24 19.86 21.17 19.79 21.03 128.4M
2025-09-23 20.83 20.93 19.30 19.50 124.1M
2025-09-22 20.09 21.37 19.92 20.35 156.0M
2025-09-19 19.26 19.94 19.24 19.63 110.3M
2025-09-18 19.93 20.23 18.78 18.79 165.2M
2025-09-17 18.73 19.86 18.18 19.64 196.0M
2025-09-16 18.63 19.40 18.38 19.25 163.4M
2025-09-15 19.38 19.58 17.58 18.21 328.3M
2025-09-12 15.02 17.08 14.98 17.03 276.9M
2025-09-11 13.46 14.85 13.25 14.83 174.6M
2025-09-10 13.49 13.91 13.14 13.26 122.5M
2025-09-09 13.32 13.49 12.97 13.20 81.8M
2025-09-08 13.82 14.09 13.05 13.16 107.1M
2025-09-05 13.29 13.88 13.05 13.51 194.8M
2025-09-04 12.44 12.63 12.10 12.61 91.2M
2025-09-03 12.36 12.96 11.89 12.28 124.8M
2025-09-02 11.87 12.25 11.69 11.95 105.7M
2025-08-29 13.31 13.42 12.12 12.29 118.8M
2025-08-28 13.61 13.81 12.78 13.20 105.3M
2025-08-27 13.70 13.95 13.48 13.50 96.3M
2025-08-26 13.15 13.68 13.06 13.67 95.9M
2025-08-25 12.69 13.50 12.42 13.28 133.0M
2025-08-22 11.50 12.80 11.36 12.80 148.6M
2025-08-21 11.54 11.74 11.30 11.41 83.2M
2025-08-20 12.06 12.22 11.00 11.68 136.0M
2025-08-19 12.57 12.91 11.97 12.07 117.6M
2025-08-18 12.12 12.59 12.12 12.51 91.3M
2025-08-15 12.71 12.84 11.92 12.19 116.5M
2025-08-14 12.58 12.94 12.18 12.55 135.1M
2025-08-13 13.03 13.59 12.78 12.86 134.6M
2025-08-12 13.31 13.31 12.38 12.96 152.4M
2025-08-11 12.55 13.40 12.49 12.84 163.1M
2025-08-08 11.57 12.54 11.54 12.13 150.0M
2025-08-07 11.46 11.64 11.20 11.61 105.6M
2025-08-06 10.64 11.50 10.58 11.46 121.9M
2025-08-05 10.72 10.96 10.48 10.70 96.3M
2025-08-04 10.73 10.94 10.33 10.73 132.5M
2025-08-01 10.54 10.76 9.97 10.32 167.9M
2025-07-31 11.52 11.64 10.54 10.68 163.2M
2025-07-30 11.70 11.87 10.94 11.47 127.4M
2025-07-29 11.97 12.00 11.42 11.64 123.1M
2025-07-28 11.44 12.31 11.26 11.95 186.2M
2025-07-25 10.78 11.80 10.74 11.27 212.4M
2025-07-24 10.93 10.93 10.20 10.54 284.2M
2025-07-23 12.50 12.90 12.34 12.66 174.0M
2025-07-22 12.43 12.84 11.81 12.59 172.3M
2025-07-21 12.78 13.05 12.21 12.33 118.4M
2025-07-18 11.86 12.50 11.83 12.40 143.0M
2025-07-17 11.96 12.04 11.51 11.67 112.1M
2025-07-16 11.22 11.98 11.22 11.84 159.2M
2025-07-15 11.73 11.84 11.06 11.07 121.1M
2025-07-14 11.59 11.94 11.23 11.53 113.1M
2025-07-11 10.88 11.33 10.73 11.28 117.9M
2025-07-10 10.39 11.08 10.38 11.04 161.5M
2025-07-09 10.21 10.39 9.94 10.09 119.5M
2025-07-08 10.18 10.66 10.02 10.24 146.7M
2025-07-07 9.79 10.14 9.60 9.98 240.0M
2025-07-03 11.74 11.77 11.36 11.53 91.0M
2025-07-02 11.38 11.67 10.76 11.58 194.7M
2025-07-01 10.38 10.93 10.00 10.54 251.1M
2025-06-30 11.98 12.40 11.73 11.81 131.0M
2025-06-27 12.33 12.70 11.80 12.27 147.0M
2025-06-26 12.36 12.84 12.30 12.44 136.7M
2025-06-25 13.79 13.80 12.04 12.58 236.9M
2025-06-24 14.93 14.94 13.62 13.62 222.7M
2025-06-23 12.77 15.06 12.76 14.39 362.3M
2025-06-20 12.81 13.14 12.03 12.36 194.0M
2025-06-18 12.01 12.91 11.86 12.37 141.2M
2025-06-17 12.71 12.80 11.82 11.94 143.6M
2025-06-16 13.12 13.18 12.75 12.94 159.8M
2025-06-13 11.79 13.24 11.74 12.65 246.1M
2025-06-12 12.50 13.25 12.02 12.19 186.7M
2025-06-11 13.41 13.48 12.48 12.78 228.9M
2025-06-10 11.94 12.88 11.61 12.75 246.6M
2025-06-09 9.86 11.55 9.56 11.46 257.8M
2025-06-06 10.77 11.22 10.24 10.50 305.7M
2025-06-05 12.92 13.08 8.86 9.81 557.7M
2025-06-04 14.84 14.87 13.31 13.72 195.4M
2025-06-03 14.96 15.71 14.66 14.77 150.4M
2025-06-02 14.71 15.10 13.83 14.64 145.5M
2025-05-30 15.79 16.50 14.86 14.91 183.5M
2025-05-29 16.67 16.88 15.83 16.05 149.0M
2025-05-28 16.66 16.66 15.83 15.91 165.3M
2025-05-27 15.15 16.54 15.15 16.46 226.3M
2025-05-23 14.31 14.80 13.95 14.48 166.6M
2025-05-22 13.87 15.14 13.82 14.62 182.7M
2025-05-21 14.95 15.19 13.88 14.07 213.9M
2025-05-20 15.25 15.85 14.71 14.90 261.9M
2025-05-19 14.24 14.84 13.99 14.74 185.5M
2025-05-16 15.12 15.59 14.79 15.42 212.2M
2025-05-15 14.62 15.13 14.13 14.82 202.0M
2025-05-14 14.84 15.47 14.38 15.25 271.6M
2025-05-13 12.99 14.41 12.74 14.11 306.6M
2025-05-12 13.14 13.17 12.35 12.87 223.9M
2025-05-09 10.76 11.98 10.74 11.34 251.8M
2025-05-08 10.01 10.72 9.99 10.37 183.4M
2025-05-07 9.82 9.88 9.40 9.77 125.0M
2025-05-06 9.55 9.88 9.44 9.71 136.2M
2025-05-05 10.38 10.40 9.64 10.06 179.1M
2025-05-02 10.43 11.12 10.05 10.57 247.1M
2025-05-01 10.09 10.86 10.06 10.10 165.2M
2025-04-30 10.06 10.40 9.38 10.25 216.9M
2025-04-29 10.50 11.07 10.06 10.97 195.1M
2025-04-28 10.77 11.19 9.55 10.54 271.9M
2025-04-25 8.91 10.59 8.76 10.45 267.0M
2025-04-24 8.18 8.75 8.09 8.74 166.9M
2025-04-23 8.45 8.73 7.80 8.20 233.2M
2025-04-22 6.98 7.68 6.92 7.39 167.9M
2025-04-21 6.96 7.06 6.49 6.78 151.3M
2025-04-17 7.81 7.85 7.42 7.67 86.2M
2025-04-16 8.11 8.38 7.17 7.69 148.5M
2025-04-15 8.26 8.84 8.09 8.53 142.9M
2025-04-14 8.83 9.04 7.99 8.40 194.7M
2025-04-11 8.39 8.78 7.70 8.41 196.8M
2025-04-10 8.98 9.16 7.51 8.45 307.4M
2025-04-09 6.98 10.02 6.92 9.86 385.0M
2025-04-08 8.30 8.64 6.54 6.79 278.7M
2025-04-07 6.91 8.80 6.29 7.54 472.0M
2025-04-04 9.16 9.56 7.69 7.94 344.3M
2025-04-03 9.90 10.78 9.59 10.03 238.9M
2025-04-02 9.16 11.46 8.92 11.27 369.3M
2025-04-01 9.86 10.87 9.54 10.21 203.1M
2025-03-31 8.79 9.64 8.36 9.52 193.6M
2025-03-28 10.78 10.83 9.63 9.85 200.2M
2025-03-27 10.55 12.06 10.51 10.62 286.7M
2025-03-26 11.41 11.59 10.09 10.55 239.9M
2025-03-25 11.50 11.87 10.51 11.85 242.6M
2025-03-24 9.71 11.19 9.58 11.16 217.5M
2025-03-21 8.08 9.08 8.04 9.04 175.8M
2025-03-20 7.97 8.30 7.75 8.16 147.1M
2025-03-19 7.87 8.51 7.71 8.14 151.9M
2025-03-18 7.66 7.78 7.25 7.47 180.8M
2025-03-17 8.86 8.87 7.97 8.34 155.7M
2025-03-14 9.03 9.35 8.58 9.22 160.2M
2025-03-13 9.13 9.15 8.06 8.57 217.5M
2025-03-12 9.08 9.39 8.65 9.14 222.8M
2025-03-11 7.59 8.37 7.11 7.91 304.7M
2025-03-10 9.84 9.92 7.22 7.38 259.2M
2025-03-07 10.39 10.97 9.71 10.66 143.0M
2025-03-06 11.50 11.55 10.45 10.75 135.0M
2025-03-05 11.61 12.15 11.16 12.13 115.5M
2025-03-04 11.44 12.62 10.62 11.53 192.7M
2025-03-03 14.09 14.42 12.00 12.67 154.7M
2025-02-28 12.22 13.47 11.71 13.45 154.5M
2025-02-27 13.28 13.86 12.36 12.47 147.1M
2025-02-26 14.50 15.00 13.01 13.29 118.3M
2025-02-25 16.97 17.00 13.85 14.41 167.5M
2025-02-24 18.15 18.60 16.71 17.33 79.8M
2025-02-21 19.91 20.06 17.75 18.11 72.8M
2025-02-20 20.85 20.92 19.28 20.01 56.1M
2025-02-19 19.99 21.50 19.98 20.73 67.2M
2025-02-18 20.16 20.58 19.55 20.01 52.3M
2025-02-14 20.77 20.92 19.28 20.23 76.1M
2025-02-13 19.09 20.55 18.87 20.27 99.6M
2025-02-12 17.50 19.21 17.42 18.16 117.6M
2025-02-11 19.30 19.70 16.96 17.35 116.6M
2025-02-10 20.50 21.26 19.84 19.87 76.4M
2025-02-07 22.18 23.43 21.00 21.13 72.1M
2025-02-06 22.56 22.84 21.35 22.71 68.7M
2025-02-05 24.34 24.49 22.86 23.20 52.9M
2025-02-04 23.79 25.19 23.64 24.97 44.2M
2025-02-03 24.33 24.65 22.71 23.96 82.7M
2025-01-31 26.32 28.72 26.30 26.70 65.7M
2025-01-30 27.49 27.71 24.15 26.18 84.0M
2025-01-29 25.55 25.98 24.16 24.73 59.8M
2025-01-28 25.78 26.26 24.43 25.94 32.2M
2025-01-27 25.47 27.08 24.74 25.82 51.2M
2025-01-24 28.16 28.63 26.99 27.09 37.5M
2025-01-23 28.41 29.02 27.44 27.90 35.9M
2025-01-22 28.55 30.08 28.22 28.30 47.0M
2025-01-21 30.77 30.80 27.08 29.53 75.1M
2025-01-17 29.26 31.69 28.99 29.91 71.3M
2025-01-16 29.56 29.60 27.56 28.19 60.9M
2025-01-15 27.84 30.46 27.29 30.22 69.8M
2025-01-14 28.51 29.59 25.83 26.10 82.7M
2025-01-13 24.38 27.06 23.98 27.00 56.8M
2025-01-10 25.46 26.48 24.53 25.92 50.8M
2025-01-08 25.72 26.95 24.97 25.98 56.9M
2025-01-07 27.47 28.64 25.30 25.94 75.2M
2025-01-06 29.87 30.33 26.92 28.22 76.9M
2025-01-03 24.44 28.31 24.20 28.17 69.9M
2025-01-02 25.70 26.00 23.36 24.19 106.8M