Leverage Shares 3x Long MicroStrategy (MSTR) ETP

3MST
🏛️ Allemagne →
9.59
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.44 9.59 9.00 9.59 0.0M
2025-09-25 11.44 11.61 9.46 9.60 0.0M
2025-09-24 12.50 13.12 12.50 13.12 0.0M
2025-09-23 13.38 13.54 12.99 13.06 0.0M
2025-09-22 13.23 13.29 12.69 13.13 0.0M
2025-09-19 14.63 15.04 13.65 13.65 0.0M
2025-09-18 13.16 15.11 13.16 14.85 0.0M
2025-09-17 13.47 13.65 13.00 13.02 0.0M
2025-09-16 12.52 12.57 12.19 12.22 0.0M
2025-09-15 12.89 13.00 11.80 11.80 0.0M
2025-09-12 12.74 13.29 12.47 13.29 0.0M
2025-09-11 12.62 12.62 12.31 12.47 0.0M
2025-09-10 12.74 13.83 12.74 13.06 0.0M
2025-09-09 13.00 13.13 12.27 12.27 0.0M
2025-09-08 12.46 13.00 11.80 13.00 0.0M
2025-09-05 13.41 13.67 11.74 12.53 0.0M
2025-09-04 12.60 13.11 11.53 11.64 0.0M
2025-09-03 14.35 14.74 14.05 14.05 0.0M
2025-09-02 14.29 14.79 13.22 14.79 0.0M
2025-09-01 13.24 14.14 13.24 13.54 0.0M
2025-08-29 13.62 13.79 13.13 13.79 0.0M
2025-08-28 15.22 15.67 14.34 14.49 0.0M
2025-08-27 15.78 15.79 15.15 15.33 0.0M
2025-08-26 14.67 14.95 14.44 14.80 0.0M
2025-08-25 14.81 15.67 14.51 15.45 0.0M
2025-08-22 14.64 16.82 13.81 16.82 0.0M
2025-08-21 15.00 15.08 14.00 14.31 0.0M
2025-08-20 14.68 14.87 13.00 14.53 0.0M
2025-08-19 17.65 17.86 15.22 15.27 0.0M
2025-08-18 17.76 18.12 17.27 18.05 0.0M
2025-08-15 19.99 20.00 17.84 18.06 0.0M
2025-08-14 22.29 22.39 18.99 18.99 0.0M
2025-08-13 23.63 24.20 21.70 21.75 0.0M
2025-08-12 24.75 25.17 23.68 24.26 0.0M
2025-08-11 27.81 27.90 25.55 27.01 0.0M
2025-08-08 24.93 25.08 24.27 24.34 0.0M
2025-08-07 21.51 25.08 21.51 25.08 0.0M
2025-08-06 21.44 21.44 20.61 20.94 0.0M
2025-08-05 22.78 23.05 21.10 21.10 0.0M
2025-08-04 20.97 22.26 19.60 22.05 0.0M
2025-08-01 25.40 25.40 21.65 22.35 0.0M
2025-07-31 27.24 27.46 26.69 27.44 0.0M
2025-07-30 25.88 26.88 25.67 26.88 0.0M
2025-07-29 27.92 28.27 25.37 25.37 0.0M
2025-07-28 29.97 30.08 28.04 28.04 0.0M
2025-07-25 26.75 27.77 26.30 27.00 0.0M
2025-07-24 27.94 28.90 27.91 28.28 0.0M
2025-07-23 31.60 31.92 29.13 29.26 0.0M
2025-07-22 32.34 33.25 29.14 31.41 0.0M
2025-07-21 33.69 34.21 32.73 33.15 0.0M
2025-07-18 40.27 40.27 33.23 33.23 0.0M
2025-07-17 39.60 39.60 38.00 39.53 0.0M
2025-07-16 37.76 39.34 37.68 38.36 0.0M
2025-07-15 36.02 39.34 35.50 36.64 0.0M
2025-07-14 37.95 39.00 36.54 36.70 0.0M
2025-07-11 34.50 35.51 33.30 34.03 0.0M
2025-07-10 30.10 30.59 29.57 30.23 0.0M
2025-07-09 26.82 28.09 26.58 28.02 0.0M
2025-07-08 26.74 27.33 26.26 26.86 0.0M
2025-07-07 27.66 28.06 27.31 28.06 0.0M
2025-07-04 28.27 28.27 26.18 26.18 0.0M
2025-07-03 27.97 29.54 27.27 28.74 0.0M
2025-07-02 24.05 24.68 23.95 24.56 0.0M
2025-07-01 28.60 28.60 23.75 24.38 0.0M
2025-06-30 26.14 27.68 26.10 27.68 0.0M
2025-06-27 26.19 27.44 25.61 27.33 0.0M
2025-06-26 26.67 26.86 25.84 25.84 0.0M
2025-06-25 24.97 26.35 24.89 25.47 0.0M
2025-06-24 24.39 25.49 23.77 24.67 0.0M
2025-06-23 22.51 22.85 21.60 22.85 0.0M
2025-06-20 23.34 24.36 22.80 23.69 0.0M
2025-06-19 23.54 23.54 23.00 23.18 0.0M
2025-06-18 24.41 24.96 23.13 24.06 0.0M
2025-06-17 24.53 24.88 23.10 23.26 0.0M
2025-06-16 27.12 27.27 25.23 25.23 0.0M
2025-06-13 22.93 24.95 22.84 24.65 0.0M
2025-06-12 26.27 26.57 24.50 26.11 0.0M
2025-06-11 27.86 28.14 27.09 27.48 0.0M
2025-06-10 28.93 28.93 26.71 27.29 0.0M
2025-06-09 25.79 27.15 25.60 26.91 0.0M
2025-06-06 24.78 25.31 24.50 25.31 0.0M
2025-06-05 25.69 26.42 24.88 26.10 0.0M
2025-06-04 27.35 27.76 26.18 26.84 0.0M
2025-06-03 25.38 27.96 25.11 27.96 0.0M
2025-06-02 24.40 24.77 23.76 24.77 0.0M
2025-05-30 24.26 24.53 23.48 23.74 0.0M
2025-05-29 24.57 25.34 23.95 24.62 0.0M
2025-05-28 24.37 24.41 22.59 22.70 0.0M
2025-05-27 26.07 26.99 23.50 24.50 0.0M
2025-05-26 27.35 28.62 27.07 27.07 0.0M
2025-05-23 31.18 31.51 25.84 26.09 0.0M
2025-05-22 34.15 36.47 33.54 33.86 0.0M
2025-05-21 37.07 37.48 34.90 36.19 0.0M
2025-05-20 35.61 36.07 34.44 35.10 0.0M
2025-05-19 30.17 34.22 29.82 34.22 0.0M
2025-05-16 32.90 32.96 30.35 32.79 0.0M
2025-05-15 35.31 35.97 32.50 33.54 0.0M
2025-05-14 37.56 39.00 35.52 37.49 0.0M
2025-05-13 35.16 37.07 35.08 35.08 0.0M
2025-05-12 41.01 41.07 34.91 35.43 0.0M
2025-05-09 39.02 39.54 35.74 35.74 0.0M
2025-05-08 35.00 36.83 34.60 36.83 0.0M
2025-05-07 31.20 32.04 31.19 31.71 0.0M
2025-05-06 29.81 30.19 28.14 28.66 0.0M
2025-05-05 29.55 29.55 27.03 27.47 0.0M
2025-05-02 29.95 31.85 29.83 31.74 0.0M
2025-04-30 28.03 29.06 25.96 29.06 0.0M
2025-04-29 26.24 27.94 25.90 27.47 0.0M
2025-04-28 26.37 27.55 23.48 23.66 0.0M
2025-04-25 23.15 25.67 22.63 25.67 0.0M
2025-04-24 20.72 22.55 20.16 22.22 0.0M
2025-04-23 22.73 23.54 21.22 21.22 0.0M
2025-04-22 17.99 21.84 17.97 21.02 0.0M
2025-04-17 16.98 17.51 16.05 16.05 0.0M
2025-04-16 14.92 17.17 14.92 17.17 0.0M
2025-04-15 16.18 16.88 16.14 16.42 0.0M
2025-04-14 15.47 16.45 15.00 15.67 0.0M
2025-04-11 12.38 13.31 11.85 13.31 0.0M
2025-04-10 14.52 14.52 11.27 11.27 0.0M
2025-04-09 9.74 10.38 8.28 9.78 0.0M
2025-04-08 14.09 15.59 13.73 14.17 0.0M
2025-04-07 12.18 13.97 11.38 13.31 0.0M
2025-04-04 17.11 18.29 15.00 15.39 0.0M
2025-04-03 20.42 20.42 17.00 18.09 0.0M
2025-04-02 20.69 24.11 20.40 24.11 0.0M
2025-04-01 19.40 21.07 18.79 21.07 0.0M
2025-03-31 16.83 19.25 16.06 18.72 0.0M
2025-03-28 25.48 26.59 20.48 20.72 0.0M
2025-03-27 29.00 29.85 27.00 27.55 0.0M
2025-03-26 33.02 33.08 29.81 29.81 0.0M
2025-03-25 29.12 31.54 28.30 31.15 0.0M
2025-03-24 26.47 28.90 26.00 28.75 0.0M
2025-03-21 22.44 22.60 21.80 22.60 0.0M
2025-03-20 24.46 25.04 21.94 21.94 0.0M
2025-03-19 19.93 22.46 19.93 22.46 0.0M
2025-03-18 20.63 20.89 18.14 20.70 0.0M
2025-03-17 21.28 21.98 19.95 19.95 0.0M
2025-03-14 17.45 21.05 17.28 21.05 0.0M
2025-03-13 15.93 17.14 15.26 16.16 0.0M
2025-03-12 15.15 17.36 13.70 15.93 0.0M
2025-03-11 14.04 14.70 12.39 12.57 0.0M
2025-03-10 21.47 22.44 16.10 16.14 0.0M
2025-03-07 28.72 30.68 25.90 25.90 0.0M
2025-03-06 30.48 34.52 28.00 33.29 0.0M
2025-03-05 25.86 27.33 24.50 25.60 0.0M
2025-03-04 19.01 19.25 16.50 17.85 0.0M
2025-03-03 29.06 29.48 21.98 21.98 0.0M
2025-02-28 13.76 19.54 13.62 18.99 0.0M
2025-02-27 25.37 25.37 21.40 21.75 0.0M
2025-02-26 21.07 22.59 19.37 21.50 0.0M
2025-02-25 26.12 26.86 20.05 20.51 0.0M
2025-02-24 45.85 45.85 31.20 34.47 0.0M
2025-02-21 47.22 49.90 45.85 45.85 0.0M
2025-02-20 47.88 48.96 44.28 45.56 0.0M
2025-02-19 53.90 54.80 52.51 52.85 0.0M
2025-02-18 52.01 55.10 51.29 53.75 0.0M
2025-02-17 51.50 53.50 51.50 52.63 0.0M
2025-02-14 49.39 51.02 48.71 50.43 0.0M
2025-02-13 48.86 50.26 46.81 46.91 0.0M
2025-02-12 48.27 48.98 45.60 47.29 0.0M
2025-02-11 56.29 56.29 51.04 51.04 0.0M
2025-02-10 54.57 55.31 53.61 55.08 0.0M
2025-02-07 51.08 54.71 51.01 54.64 0.0M
2025-02-06 57.63 58.90 51.61 51.61 0.0M
2025-02-05 59.89 61.52 58.49 58.87 0.0M
2025-02-04 55.36 61.45 55.29 60.92 0.0M
2025-02-03 46.56 55.20 43.10 55.20 0.0M
2025-01-31 58.31 61.61 56.36 60.83 0.0M
2025-01-30 61.81 64.90 60.34 61.03 0.0M
2025-01-29 58.87 59.61 55.23 55.27 0.0M
2025-01-28 64.02 64.19 55.88 57.10 0.0M
2025-01-27 52.47 63.20 51.10 56.56 0.0M
2025-01-24 82.68 85.39 74.95 76.54 0.0M
2025-01-23 77.27 85.58 75.04 84.68 0.0M
2025-01-22 87.15 91.51 77.53 78.23 0.0M
2025-01-21 86.33 93.66 76.26 86.96 0.0M
2025-01-20 110.89 111.70 95.76 95.79 0.0M
2025-01-17 82.56 93.69 82.56 93.05 0.0M
2025-01-16 75.12 75.12 66.50 72.27 0.0M
2025-01-15 64.83 73.91 61.33 72.24 0.0M
2025-01-14 59.36 65.72 59.36 60.68 0.0M
2025-01-13 52.25 52.27 44.31 49.21 0.0M
2025-01-10 61.27 63.06 51.72 55.56 0.0M
2025-01-09 55.59 58.29 53.75 57.29 0.0M
2025-01-08 61.00 62.50 57.69 58.77 0.0M
2025-01-07 84.33 85.42 69.96 72.09 0.0M
2025-01-06 66.86 78.81 66.86 78.77 0.0M
2025-01-03 47.68 58.61 46.20 58.61 0.0M
2025-01-02 51.06 51.63 47.69 49.57 0.0M