HSTECH TR 2x Leveraged (HST2LT)

HST2LT
🏛️ Hongkong →
3,581.97
Letzte Aktualisierung: 2025-09-29
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
2024-12-31 2,023.57 2,044.43 2,008.67 2,008.67 0.0M
2024-12-30 2,080.03 2,089.85 2,024.03 2,038.49 0.0M
2024-12-27 2,061.80 2,110.03 2,055.42 2,074.13 0.0M
2024-12-24 2,011.88 2,065.60 2,003.65 2,046.82 0.0M
2024-12-23 2,023.47 2,037.55 1,984.21 2,002.35 0.0M
2024-12-20 1,980.54 2,029.68 1,977.74 1,990.81 0.0M
2024-12-19 1,944.98 2,013.88 1,940.41 1,986.82 0.0M
2024-12-18 2,000.33 2,031.74 1,981.32 2,013.57 0.0M
2024-12-17 1,941.91 2,017.91 1,918.13 1,943.21 0.0M
2024-12-16 2,025.66 2,046.51 1,945.46 1,966.26 0.0M
2024-12-13 2,095.12 2,107.73 2,005.76 2,025.66 0.0M
2024-12-12 2,093.42 2,192.81 2,066.30 2,138.70 0.0M
2024-12-11 2,151.32 2,182.33 2,057.15 2,075.58 0.0M
2024-12-10 2,378.96 2,378.96 2,128.34 2,131.90 0.0M
2024-12-09 1,987.32 2,200.09 1,975.84 2,193.29 0.0M
2024-12-06 1,951.85 2,027.30 1,920.97 2,020.18 0.0M
2024-12-05 1,933.84 1,953.04 1,916.08 1,936.76 0.0M
2024-12-04 1,988.76 2,003.82 1,947.18 1,967.20 0.0M
2024-12-03 1,976.28 1,994.18 1,912.57 1,979.93 0.0M
2024-12-02 1,924.96 1,986.54 1,914.11 1,969.39 0.0M
2024-11-29 1,885.16 1,992.15 1,880.80 1,923.81 0.0M
2024-11-28 1,948.08 1,948.08 1,878.34 1,884.02 0.0M
2024-11-27 1,821.44 1,959.41 1,783.38 1,942.62 0.0M
2024-11-26 1,795.27 1,848.70 1,795.27 1,810.86 0.0M
2024-11-25 1,857.10 1,867.71 1,787.92 1,822.51 0.0M
2024-11-22 1,938.94 1,969.37 1,815.06 1,832.46 0.0M
2024-11-21 1,963.38 1,985.00 1,922.05 1,932.02 0.0M
2024-11-20 1,945.19 2,002.09 1,938.20 1,981.61 0.0M
2024-11-19 1,954.10 1,981.61 1,918.74 1,965.69 0.0M
2024-11-18 1,951.81 1,975.02 1,898.08 1,918.64 0.0M
2024-11-15 1,902.07 1,965.61 1,872.14 1,907.20 0.0M
2024-11-14 1,962.76 2,030.92 1,877.23 1,899.03 0.0M
2024-11-13 1,967.95 2,029.15 1,940.42 2,024.17 0.0M
2024-11-12 2,187.89 2,238.14 2,011.84 2,025.46 0.0M
2024-11-11 2,089.62 2,228.77 2,089.62 2,211.16 0.0M
2024-11-08 2,340.61 2,390.59 2,218.54 2,227.70 0.0M
2024-11-07 2,101.17 2,246.13 2,078.55 2,236.91 0.0M
2024-11-06 2,209.85 2,230.56 2,093.42 2,140.69 0.0M
2024-11-05 2,062.86 2,256.34 2,062.86 2,255.76 0.0M
2024-11-04 2,087.55 2,126.26 2,077.30 2,105.88 0.0M
2024-11-01 2,081.18 2,121.92 2,035.40 2,062.18 0.0M
2024-10-31 2,102.64 2,149.88 2,076.53 2,076.53 0.0M
2024-10-30 2,154.39 2,182.09 2,069.26 2,090.23 0.0M
2024-10-29 2,218.28 2,267.59 2,174.22 2,195.17 0.0M
2024-10-28 2,139.05 2,173.83 2,095.23 2,148.68 0.0M
2024-10-25 2,073.94 2,166.49 2,073.94 2,115.77 0.0M
2024-10-24 2,122.50 2,148.14 2,056.14 2,066.23 0.0M
2024-10-23 2,108.72 2,241.52 2,089.43 2,181.81 0.0M
2024-10-22 2,091.78 2,144.24 2,062.59 2,103.95 0.0M
2024-10-21 2,160.94 2,214.77 2,068.49 2,076.73 0.0M
2024-10-18 1,944.06 2,235.47 1,937.47 2,180.87 0.0M
2024-10-17 2,046.26 2,135.30 1,927.69 1,955.57 0.0M
2024-10-16 1,993.40 2,077.94 1,972.95 2,003.75 0.0M
2024-10-15 2,245.66 2,273.46 2,004.53 2,048.78 0.0M
2024-10-14 2,293.49 2,314.26 2,106.08 2,259.60 0.0M
2024-10-10 2,362.96 2,448.99 2,269.46 2,327.62 0.0M
2024-10-09 2,410.73 2,497.47 2,101.53 2,236.08 0.0M
2024-10-08 2,974.26 2,974.26 2,194.39 2,290.18 0.0M
2024-10-07 2,983.93 3,153.99 2,914.68 3,081.73 0.0M
2024-10-04 2,603.47 2,913.26 2,543.17 2,906.00 0.0M
2024-10-03 2,795.78 2,796.53 2,416.27 2,642.84 0.0M
2024-10-02 2,516.43 2,937.36 2,516.43 2,839.95 0.0M
2024-09-30 2,327.71 2,513.67 2,223.28 2,427.19 0.0M
2024-09-27 2,038.20 2,199.01 2,009.40 2,141.31 0.0M
2024-09-26 1,726.48 1,930.50 1,710.68 1,919.65 0.0M
2024-09-25 1,794.81 1,794.81 1,661.56 1,676.39 0.0M
2024-09-24 1,564.43 1,669.92 1,539.55 1,669.02 0.0M
2024-09-23 1,494.58 1,544.66 1,486.04 1,493.80 0.0M
2024-09-20 1,455.27 1,531.01 1,446.60 1,498.74 0.0M
2024-09-19 1,370.22 1,471.22 1,361.80 1,457.18 0.0M
2024-09-17 1,327.25 1,375.16 1,319.76 1,368.48 0.0M
2024-09-16 1,306.08 1,338.65 1,281.76 1,338.65 0.0M
2024-09-13 1,323.67 1,362.73 1,322.25 1,325.52 0.0M
2024-09-12 1,325.59 1,346.92 1,320.95 1,322.16 0.0M
2024-09-11 1,278.05 1,308.49 1,278.05 1,303.90 0.0M
2024-09-10 1,302.37 1,316.54 1,268.34 1,303.87 0.0M
2024-09-09 1,304.36 1,307.02 1,273.64 1,293.48 0.0M
2024-09-05 1,326.68 1,346.65 1,312.66 1,333.04 0.0M
2024-09-04 1,316.83 1,339.03 1,295.73 1,328.63 0.0M
2024-09-03 1,331.23 1,368.38 1,320.53 1,339.23 0.0M
2024-09-02 1,373.47 1,373.47 1,325.08 1,331.69 0.0M
2024-08-30 1,325.96 1,431.11 1,321.47 1,390.08 0.0M
2024-08-29 1,259.88 1,319.21 1,242.29 1,314.76 0.0M
2024-08-28 1,328.70 1,335.93 1,287.77 1,302.96 0.0M
2024-08-27 1,310.87 1,346.36 1,297.89 1,346.05 0.0M
2024-08-26 1,337.91 1,362.44 1,329.51 1,347.45 0.0M
2024-08-23 1,308.21 1,326.56 1,295.93 1,321.91 0.0M
2024-08-22 1,338.84 1,356.47 1,298.62 1,352.66 0.0M
2024-08-21 1,271.81 1,299.45 1,253.85 1,296.79 0.0M
2024-08-20 1,391.35 1,391.35 1,335.79 1,345.98 0.0M
2024-08-19 1,360.29 1,396.29 1,356.31 1,360.84 0.0M
2024-08-16 1,301.05 1,324.80 1,285.58 1,317.10 0.0M
2024-08-15 1,252.24 1,298.79 1,233.76 1,261.59 0.0M
2024-08-14 1,309.47 1,313.61 1,261.55 1,270.20 0.0M
2024-08-13 1,295.41 1,313.75 1,272.83 1,296.05 0.0M
2024-08-12 1,302.49 1,310.76 1,268.12 1,296.29 0.0M
2024-08-09 1,301.88 1,336.41 1,296.21 1,301.96 0.0M
2024-08-08 1,235.30 1,291.55 1,213.60 1,250.07 0.0M
2024-08-07 1,246.62 1,289.17 1,235.25 1,261.95 0.0M
2024-08-06 1,269.27 1,281.92 1,217.78 1,232.69 0.0M
2024-08-05 1,226.26 1,295.51 1,180.13 1,230.54 0.0M
2024-08-02 1,290.05 1,304.21 1,243.36 1,265.52 0.0M
2024-08-01 1,356.60 1,368.54 1,324.15 1,335.65 0.0M
2024-07-31 1,294.02 1,380.97 1,287.78 1,367.20 0.0M
2024-07-30 1,324.80 1,324.80 1,276.65 1,286.01 0.0M
2024-07-29 1,345.69 1,359.00 1,317.63 1,326.43 0.0M
2024-07-26 1,309.48 1,334.26 1,284.63 1,309.54 0.0M
2024-07-25 1,324.13 1,328.25 1,282.53 1,292.74 0.0M
2024-07-24 1,385.14 1,402.17 1,329.83 1,346.92 0.0M
2024-07-23 1,460.96 1,464.77 1,383.14 1,389.37 0.0M
2024-07-22 1,394.95 1,453.82 1,380.66 1,442.02 0.0M
2024-07-19 1,412.30 1,426.77 1,377.29 1,384.52 0.0M
2024-07-18 1,434.45 1,467.86 1,412.65 1,446.06 0.0M
2024-07-17 1,467.08 1,498.97 1,449.55 1,468.65 0.0M
2024-07-16 1,456.96 1,469.30 1,436.04 1,454.36 0.0M
2024-07-15 1,548.60 1,558.27 1,485.45 1,495.09 0.0M
2024-07-12 1,554.62 1,588.09 1,546.34 1,583.79 0.0M
2024-07-11 1,467.04 1,519.69 1,463.66 1,513.94 0.0M
2024-07-10 1,468.47 1,500.94 1,434.41 1,437.53 0.0M
2024-07-09 1,407.86 1,456.74 1,389.53 1,438.04 0.0M
2024-07-08 1,429.56 1,454.82 1,394.44 1,411.12 0.0M
2024-07-05 1,478.77 1,492.52 1,419.94 1,435.76 0.0M
2024-07-04 1,513.27 1,528.11 1,466.73 1,478.87 0.0M
2024-07-03 1,411.78 1,469.61 1,402.83 1,460.74 0.0M
2024-07-02 1,391.11 1,437.00 1,377.96 1,391.91 0.0M
2024-06-28 1,398.61 1,452.77 1,398.61 1,404.79 0.0M
2024-06-27 1,495.97 1,497.76 1,425.42 1,432.14 0.0M
2024-06-26 1,474.59 1,531.09 1,470.12 1,515.20 0.0M
2024-06-25 1,515.39 1,525.33 1,462.17 1,487.57 0.0M
2024-06-24 1,500.92 1,506.69 1,458.15 1,505.82 0.0M
2024-06-21 1,542.31 1,554.00 1,503.30 1,526.07 0.0M
2024-06-20 1,642.39 1,642.39 1,569.62 1,582.14 0.0M
2024-06-19 1,558.23 1,639.71 1,552.04 1,637.46 0.0M
2024-06-18 1,544.12 1,571.26 1,513.61 1,526.19 0.0M
2024-06-17 1,517.14 1,561.55 1,500.32 1,536.41 0.0M
2024-06-14 1,551.66 1,558.46 1,526.70 1,535.48 0.0M
2024-06-13 1,565.55 1,575.38 1,527.09 1,562.00 0.0M
2024-06-12 1,550.31 1,570.19 1,515.36 1,522.72 0.0M
2024-06-11 1,544.39 1,585.96 1,521.83 1,571.30 0.0M
2024-06-07 1,656.90 1,656.90 1,571.21 1,585.50 0.0M
2024-06-06 1,660.43 1,682.83 1,620.89 1,644.12 0.0M
2024-06-05 1,607.46 1,667.00 1,598.15 1,616.35 0.0M
2024-06-04 1,572.08 1,620.27 1,572.08 1,605.85 0.0M
2024-06-03 1,563.22 1,625.42 1,559.94 1,595.79 0.0M
2024-05-31 1,623.02 1,650.38 1,514.50 1,519.45 0.0M
2024-05-30 1,570.83 1,618.85 1,556.92 1,571.38 0.0M
2024-05-29 1,629.93 1,632.39 1,566.54 1,581.79 0.0M
2024-05-28 1,670.68 1,716.42 1,645.53 1,658.95 0.0M
2024-05-27 1,614.47 1,677.86 1,571.47 1,667.71 0.0M
2024-05-24 1,670.41 1,692.39 1,596.26 1,613.10 0.0M
2024-05-23 1,766.19 1,766.19 1,685.36 1,697.65 0.0M
2024-05-22 1,779.66 1,823.35 1,752.52 1,784.08 0.0M
2024-05-21 1,865.05 1,873.13 1,758.02 1,773.63 0.0M
2024-05-20 1,907.33 1,936.37 1,895.49 1,917.48 0.0M
2024-05-17 1,917.82 1,942.57 1,861.49 1,897.05 0.0M
2024-05-16 1,874.89 1,880.52 1,814.09 1,857.30 0.0M
2024-05-14 1,858.18 1,892.96 1,827.40 1,829.89 0.0M
2024-05-13 1,726.54 1,820.60 1,709.80 1,809.59 0.0M
2024-05-10 1,771.97 1,795.77 1,704.75 1,760.09 0.0M
2024-05-09 1,683.76 1,754.51 1,678.69 1,747.09 0.0M
2024-05-08 1,725.08 1,761.61 1,670.84 1,681.82 0.0M
2024-05-07 1,798.78 1,801.08 1,715.14 1,726.51 0.0M
2024-05-06 1,780.75 1,815.90 1,754.51 1,803.50 0.0M
2024-05-03 1,805.20 1,816.89 1,729.57 1,771.62 0.0M
2024-05-02 1,542.27 1,683.91 1,528.40 1,679.94 0.0M
2024-04-30 1,579.49 1,593.53 1,527.36 1,543.08 0.0M
2024-04-29 1,566.73 1,631.40 1,547.88 1,553.88 0.0M
2024-04-26 1,438.33 1,574.50 1,438.33 1,558.54 0.0M
2024-04-25 1,428.82 1,477.05 1,404.96 1,427.11 0.0M
2024-04-24 1,381.64 1,445.93 1,365.86 1,442.81 0.0M
2024-04-23 1,304.53 1,351.74 1,290.93 1,345.85 0.0M
2024-04-22 1,247.34 1,288.85 1,228.61 1,260.82 0.0M
2024-04-19 1,241.25 1,241.25 1,184.08 1,217.84 0.0M
2024-04-18 1,260.52 1,304.21 1,236.33 1,277.99 0.0M
2024-04-17 1,265.93 1,291.50 1,239.85 1,265.56 0.0M
2024-04-16 1,294.81 1,311.82 1,249.10 1,263.91 0.0M
2024-04-15 1,318.73 1,353.95 1,306.26 1,345.95 0.0M
2024-04-12 1,411.31 1,431.91 1,370.01 1,371.67 0.0M
2024-04-11 1,376.32 1,435.47 1,376.32 1,423.29 0.0M
2024-04-10 1,404.66 1,462.29 1,402.11 1,434.40 0.0M
2024-04-09 1,363.06 1,401.56 1,357.39 1,376.23 0.0M
2024-04-08 1,336.73 1,387.60 1,325.28 1,350.04 0.0M
2024-04-05 1,366.19 1,375.58 1,300.31 1,355.42 0.0M
2024-04-03 1,430.37 1,430.37 1,354.84 1,363.59 0.0M
2024-04-02 1,435.34 1,449.89 1,408.67 1,422.88 0.0M
2024-03-28 1,315.46 1,422.67 1,315.46 1,372.12 0.0M
2024-03-27 1,342.40 1,347.35 1,297.65 1,307.51 0.0M
2024-03-26 1,367.08 1,390.91 1,336.06 1,369.32 0.0M
2024-03-25 1,367.97 1,381.43 1,330.74 1,342.75 0.0M
2024-03-22 1,416.30 1,419.89 1,331.91 1,357.96 0.0M
2024-03-21 1,483.50 1,513.70 1,453.37 1,461.88 0.0M
2024-03-20 1,426.35 1,451.51 1,390.23 1,436.60 0.0M
2024-03-19 1,439.39 1,453.40 1,406.71 1,418.34 0.0M
2024-03-18 1,424.90 1,485.03 1,414.71 1,472.43 0.0M
2024-03-15 1,424.07 1,437.27 1,385.86 1,436.99 0.0M
2024-03-14 1,535.63 1,555.42 1,457.07 1,481.58 0.0M
2024-03-13 1,520.96 1,565.22 1,512.31 1,525.57 0.0M
2024-03-12 1,419.82 1,524.27 1,400.56 1,513.55 0.0M
2024-03-11 1,327.08 1,387.97 1,327.08 1,385.24 0.0M
2024-03-08 1,291.95 1,343.24 1,291.95 1,310.84 0.0M
2024-03-07 1,344.74 1,361.45 1,262.83 1,290.83 0.0M
2024-03-06 1,262.61 1,364.32 1,262.61 1,332.58 0.0M
2024-03-05 1,311.57 1,327.59 1,259.86 1,265.27 0.0M
2024-03-04 1,399.15 1,409.00 1,352.50 1,385.89 0.0M
2024-03-01 1,324.72 1,403.38 1,317.55 1,397.05 0.0M
2024-02-29 1,320.63 1,381.92 1,320.63 1,352.48 0.0M
2024-02-28 1,430.50 1,446.06 1,344.40 1,348.94 0.0M
2024-02-27 1,352.85 1,416.59 1,303.94 1,410.81 0.0M
2024-02-26 1,315.85 1,350.65 1,310.37 1,325.20 0.0M
2024-02-23 1,320.05 1,365.51 1,301.85 1,330.75 0.0M
2024-02-22 1,290.05 1,338.90 1,266.08 1,338.90 0.0M
2024-02-21 1,210.23 1,346.27 1,196.13 1,293.69 0.0M
2024-02-20 1,236.97 1,242.63 1,181.69 1,228.55 0.0M
2024-02-19 1,272.03 1,272.03 1,207.77 1,220.23 0.0M
2024-02-16 1,206.96 1,300.92 1,187.74 1,289.93 0.0M
2024-02-15 1,172.14 1,213.27 1,151.47 1,201.00 0.0M
2024-02-14 1,093.45 1,188.13 1,077.31 1,182.49 0.0M
2024-02-09 1,130.80 1,134.54 1,092.15 1,132.16 0.0M
2024-02-08 1,170.47 1,203.03 1,147.73 1,162.66 0.0M
2024-02-07 1,238.17 1,277.02 1,165.13 1,179.17 0.0M
2024-02-06 1,082.72 1,226.47 1,082.72 1,219.29 0.0M
2024-02-05 1,040.14 1,114.66 1,038.29 1,074.59 0.0M
2024-02-02 1,144.96 1,165.50 1,058.58 1,078.53 0.0M
2024-02-01 1,069.12 1,138.10 1,056.01 1,094.40 0.0M
2024-01-31 1,113.72 1,125.32 1,037.35 1,052.48 0.0M
2024-01-30 1,158.42 1,165.95 1,110.54 1,119.95 0.0M
2024-01-29 1,204.96 1,237.55 1,180.75 1,198.51 0.0M
2024-01-26 1,262.25 1,262.25 1,177.33 1,186.12 0.0M
2024-01-25 1,260.56 1,293.04 1,212.90 1,282.56 0.0M
2024-01-24 1,226.04 1,276.64 1,163.36 1,260.00 0.0M
2024-01-23 1,100.83 1,193.85 1,090.02 1,161.78 0.0M
2024-01-22 1,162.48 1,170.81 1,051.40 1,081.90 0.0M
2024-01-19 1,182.61 1,211.63 1,130.70 1,151.88 0.0M
2024-01-18 1,180.09 1,205.15 1,147.25 1,186.53 0.0M
2024-01-17 1,280.24 1,280.24 1,151.32 1,174.72 0.0M
2024-01-16 1,340.37 1,375.57 1,292.54 1,305.23 0.0M
2024-01-15 1,413.81 1,413.81 1,349.01 1,368.23 0.0M
2024-01-12 1,428.56 1,472.76 1,410.12 1,423.41 0.0M
2024-01-11 1,394.83 1,480.82 1,390.43 1,450.40 0.0M
2024-01-10 1,403.14 1,429.70 1,372.66 1,389.93 0.0M
2024-01-09 1,446.38 1,481.77 1,409.38 1,411.63 0.0M
2024-01-08 1,525.92 1,525.92 1,421.86 1,436.79 0.0M
2024-01-05 1,559.26 1,589.65 1,511.67 1,529.05 0.0M
2024-01-04 1,592.40 1,593.49 1,550.30 1,583.57 0.0M
2024-01-03 1,586.60 1,589.31 1,555.79 1,576.39 0.0M
2024-01-02 1,716.19 1,720.45 1,618.52 1,636.91 0.0M