Leverage Shares 3x Palantir ETP Securities

PLT3
🏛️ Deutschland →
1,979.10
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
2022-12-30 5.22 5.22 5.07 5.07 0.0M
2022-12-29 4.76 5.38 4.76 5.38 0.0M
2022-12-28 4.53 4.53 4.53 4.53 0.0M
2022-12-27 5.15 5.15 4.76 4.76 0.0M
2022-12-23 5.30 5.30 4.99 4.99 0.0M
2022-12-22 5.68 5.68 5.07 5.07 0.0M
2022-12-21 5.15 5.61 5.15 5.61 0.0M
2022-12-20 5.45 5.45 5.38 5.38 0.0M
2022-12-19 7.30 7.30 7.30 7.30 0.0M
2022-12-16 7.45 7.45 6.76 6.76 0.0M
2022-12-15 8.37 8.37 7.83 7.83 0.0M
2022-12-14 9.37 9.37 9.37 9.37 0.0M
2022-12-13 8.68 8.68 8.68 8.68 0.0M
2022-12-12 8.06 8.29 8.06 8.29 0.0M
2022-12-09 8.14 8.14 7.99 7.99 0.0M
2022-12-08 8.06 8.06 8.06 8.06 0.0M
2022-12-07 7.53 7.53 7.53 7.53 0.0M
2022-12-06 8.52 8.52 8.52 8.52 0.0M
2022-12-05 10.21 10.21 9.52 9.52 0.0M
2022-12-02 10.91 10.91 10.91 10.91 0.0M
2022-12-01 9.52 10.98 9.52 10.98 0.0M
2022-11-30 8.91 8.91 8.45 8.45 0.0M
2022-11-29 8.99 8.99 8.68 8.68 0.0M
2022-11-28 9.06 9.06 8.68 8.68 0.0M
2022-11-25 9.75 9.75 8.91 8.91 0.0M
2022-11-24 9.75 9.75 9.68 9.68 0.0M
2022-11-23 9.14 9.29 9.14 9.29 0.0M
2022-11-22 8.99 8.99 8.60 8.60 0.0M
2022-11-21 9.45 9.45 8.83 8.83 0.0M
2022-11-18 10.98 10.98 10.98 10.98 0.0M
2022-11-17 12.36 12.36 12.36 12.36 0.0M
2022-11-16 13.90 13.90 13.90 13.90 0.0M
2022-11-15 13.52 13.52 13.52 13.52 0.0M
2022-11-14 13.98 13.98 13.98 13.98 0.0M
2022-11-11 11.52 12.60 11.52 12.60 0.0M
2022-11-10 9.14 11.37 9.14 11.37 0.0M
2022-11-09 9.91 9.91 9.60 9.60 0.0M
2022-11-08 9.45 10.29 9.45 10.29 0.0M
2022-11-07 14.13 14.13 14.13 14.13 0.0M
2022-11-04 15.51 15.97 13.82 13.82 0.0M
2022-11-03 16.05 16.05 15.59 15.59 0.0M
2022-11-02 18.66 18.66 17.13 17.13 0.0M
2022-11-01 19.81 20.66 18.51 18.51 0.0M
2022-10-31 18.82 19.58 18.36 19.58 0.0M
2022-10-28 17.89 18.12 17.89 17.97 0.0M
2022-10-27 18.51 18.51 18.36 18.36 0.0M
2022-10-26 18.12 18.12 17.89 17.89 0.0M
2022-10-25 16.90 16.90 16.59 16.59 0.0M
2022-10-24 17.59 17.59 17.05 17.05 0.0M
2022-10-21 15.13 15.74 15.05 15.74 0.0M
2022-10-20 15.05 16.36 14.90 16.36 0.0M
2022-10-19 16.59 16.67 15.28 15.28 0.0M
2022-10-18 15.36 16.05 15.36 15.90 0.0M
2022-10-17 13.90 15.05 13.75 15.05 0.0M
2022-10-14 16.44 16.44 14.52 14.52 0.0M
2022-10-13 16.67 16.67 15.90 15.90 0.0M
2022-10-12 16.20 16.74 15.74 15.74 0.0M
2022-10-11 15.90 16.97 15.82 16.97 0.0M
2022-10-10 16.51 16.51 15.90 15.90 0.0M
2022-10-07 18.28 18.51 17.36 17.36 0.0M
2022-10-06 18.43 18.43 17.89 18.36 0.0M
2022-10-05 18.82 18.82 17.74 17.74 0.0M
2022-10-04 18.43 19.12 18.43 19.12 0.0M
2022-10-03 17.20 17.20 16.82 16.82 0.0M
2022-09-30 16.74 16.74 16.74 16.74 0.0M
2022-09-29 15.36 15.36 15.36 15.36 0.0M
2022-09-28 13.90 15.44 13.67 15.44 0.0M
2022-09-27 14.44 14.67 14.44 14.67 0.0M
2022-09-26 12.67 14.21 12.67 14.21 0.0M
2022-09-23 12.36 12.67 11.98 12.21 0.0M
2022-09-22 14.44 14.44 14.44 14.44 0.0M
2022-09-21 13.82 15.44 13.82 15.44 0.0M
2022-09-20 15.44 15.44 14.75 14.75 0.0M
2022-09-19 14.44 14.44 14.13 14.13 0.0M
2022-09-16 15.51 15.51 14.90 14.90 0.0M
2022-09-15 14.21 14.21 13.98 13.98 0.0M
2022-09-14 13.59 13.59 13.21 13.21 0.0M
2022-09-13 16.67 17.05 13.52 13.52 0.0M
2022-09-12 15.74 15.97 15.51 15.90 0.0M
2022-09-09 14.52 15.13 14.52 15.13 0.0M
2022-09-08 13.44 13.67 13.44 13.67 0.0M
2022-09-07 12.60 12.83 12.60 12.75 0.0M
2022-09-06 13.82 13.82 13.82 13.82 0.0M
2022-09-05 13.82 13.82 13.52 13.52 0.0M
2022-09-02 14.59 14.59 13.98 14.05 0.0M
2022-09-01 14.75 14.75 12.83 12.83 0.0M
2022-08-31 16.59 16.59 15.28 15.28 0.0M
2022-08-30 16.28 16.28 15.36 15.36 0.0M
2022-08-26 19.66 19.66 17.36 17.36 0.0M
2022-08-25 18.89 18.89 18.66 18.89 0.0M
2022-08-24 17.59 17.59 17.59 17.59 0.0M
2022-08-23 18.36 18.36 18.36 18.36 0.0M
2022-08-22 20.66 20.66 19.74 19.74 0.0M
2022-08-19 25.11 25.11 21.27 21.27 0.0M
2022-08-18 29.03 29.03 29.03 29.03 0.0M
2022-08-17 33.02 33.02 30.80 30.80 0.0M
2022-08-16 33.10 33.10 33.10 33.10 0.0M
2022-08-15 33.02 33.56 33.02 33.56 0.0M
2022-08-12 29.49 32.64 29.18 32.64 0.0M
2022-08-11 30.87 30.87 30.87 30.87 0.0M
2022-08-10 27.42 27.42 27.11 27.11 0.0M
2022-08-09 32.03 32.03 26.57 26.57 0.0M
2022-08-08 33.02 33.48 33.02 33.48 0.0M
2022-08-05 56.83 56.83 54.37 56.37 0.0M
2022-08-04 55.53 55.53 55.53 55.53 0.0M
2022-08-03 52.61 56.06 52.61 56.06 0.0M
2022-08-02 43.32 52.38 43.32 52.38 0.0M
2022-08-01 43.32 46.54 43.32 46.54 0.0M
2022-07-29 42.16 42.16 39.86 39.86 0.0M
2022-07-28 39.86 39.86 39.86 39.86 0.0M
2022-07-27 34.79 34.79 34.79 34.79 0.0M
2022-07-26 38.09 38.09 38.09 38.09 0.0M
2022-07-25 39.71 39.71 39.71 39.71 0.0M
2022-07-22 46.16 46.39 39.17 39.17 0.0M
2022-07-21 46.69 46.69 46.08 46.08 0.0M
2022-07-20 33.64 33.64 33.64 33.64 0.0M
2022-07-19 31.95 32.26 31.95 32.26 0.0M
2022-07-18 32.87 33.41 32.87 33.41 0.0M
2022-07-15 30.57 30.57 29.88 29.88 0.0M
2022-07-14 33.56 33.56 33.56 33.56 0.0M
2022-07-13 37.25 37.25 37.25 37.25 0.0M
2022-07-12 36.86 37.17 36.86 37.17 0.0M
2022-07-11 43.85 43.85 38.63 38.63 0.0M
2022-07-08 43.01 46.69 43.01 46.69 0.0M
2022-07-07 41.78 41.78 41.78 41.78 0.0M
2022-07-06 43.32 43.32 43.32 43.32 0.0M
2022-07-05 34.41 34.41 34.41 34.41 0.0M
2022-07-04 33.64 35.40 33.64 35.40 0.0M
2022-07-01 32.41 33.95 32.41 33.95 0.0M
2022-06-30 31.80 31.80 31.49 31.49 0.0M
2022-06-29 34.18 34.25 34.18 34.25 0.0M
2022-06-28 39.17 39.17 36.33 36.33 0.0M
2022-06-27 46.85 46.85 40.40 40.40 0.0M
2022-06-24 38.63 41.16 38.63 41.16 0.0M
2022-06-23 34.87 36.56 34.87 36.56 0.0M
2022-06-22 28.03 28.03 28.03 28.03 0.0M
2022-06-21 28.80 28.80 28.80 28.80 0.0M
2022-06-20 26.27 27.19 26.27 27.19 0.0M
2022-06-17 21.73 23.65 21.73 23.65 0.0M
2022-06-16 22.66 22.66 22.66 22.66 0.0M
2022-06-15 22.73 24.35 22.73 24.35 0.0M
2022-06-14 21.89 21.89 21.89 21.89 0.0M
2022-06-10 31.10 31.10 31.10 31.10 0.0M
2022-06-09 37.71 37.71 37.71 37.71 0.0M
2022-06-08 36.71 38.63 36.71 38.63 0.0M
2022-06-07 34.18 35.25 34.18 35.25 0.0M
2022-06-06 36.25 36.25 34.33 34.33 0.0M
2022-06-03 36.48 36.48 34.94 34.94 0.0M
2022-06-02 31.56 38.48 31.56 38.48 0.0M
2022-06-01 32.95 32.95 32.95 32.95 0.0M
2022-05-31 36.10 36.10 35.56 35.56 0.0M
2022-05-30 37.09 37.09 37.02 37.02 0.0M
2022-05-27 30.49 32.41 30.49 32.41 0.0M
2022-05-26 25.34 27.88 25.34 27.88 0.0M
2022-05-25 22.20 22.20 22.20 22.20 0.0M
2022-05-24 25.42 25.42 25.42 25.42 0.0M
2022-05-23 28.42 28.42 26.88 26.88 0.0M
2022-05-20 32.10 32.10 27.72 27.72 0.0M
2022-05-19 25.96 25.96 25.96 25.96 0.0M
2022-05-18 29.95 29.95 29.95 29.95 0.0M
2022-05-17 30.11 30.11 30.11 30.11 0.0M
2022-05-16 30.80 30.80 28.95 28.95 0.0M
2022-05-13 24.42 24.42 24.42 24.42 0.0M
2022-05-12 16.74 16.74 16.74 16.74 0.0M
2022-05-11 23.35 23.35 23.35 23.35 0.0M
2022-05-10 25.11 25.11 20.35 20.35 0.0M
2022-05-09 47.16 47.16 47.16 47.16 0.0M
2022-05-06 81.18 81.18 81.18 81.18 0.0M
2022-05-05 104.76 104.76 87.48 87.48 0.0M
2022-05-04 97.61 97.61 97.61 97.61 0.0M
2022-05-03 98.92 99.38 98.92 99.38 0.0M
2022-05-02 94.16 94.23 93.93 94.23 0.0M
2022-04-29 102.14 102.14 102.14 102.14 0.0M
2022-04-28 106.29 106.29 96.08 96.08 0.0M
2022-04-27 114.89 114.89 114.89 114.89 0.0M
2022-04-26 146.69 146.69 146.69 146.69 0.0M
2022-04-25 139.16 147.84 139.16 147.84 0.0M
2022-04-22 157.44 157.44 156.52 156.52 0.0M
2022-04-21 182.40 182.40 182.40 182.40 0.0M
2022-04-20 185.24 185.24 182.78 182.78 0.0M
2022-04-19 180.33 180.33 180.33 180.33 0.0M
2022-04-14 186.01 186.01 168.19 168.19 0.0M