42,920$
-1,76%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,11 | 44,13 | 41,86 | 42,92 | -1,76% | 7.808.072,00 |
| 05.03.2026 | 45,00 | 46,68 | 43,62 | 43,69 | -4,13% | 5.406.786,00 |
| 04.03.2026 | 47,38 | 47,72 | 45,55 | 45,57 | -3,27% | 9.099.900,00 |
| 03.03.2026 | 48,54 | 48,84 | 47,05 | 47,11 | -4,35% | 6.632.914,00 |
| 02.03.2026 | 52,27 | 52,42 | 49,15 | 49,25 | -8,13% | 8.530.016,00 |
| 27.02.2026 | 55,17 | 55,46 | 52,26 | 53,61 | -0,94% | 8.730.859,00 |
| 26.02.2026 | 58,67 | 59,31 | 53,05 | 54,12 | 6,94% | 15.309.557,00 |
| 25.02.2026 | 50,64 | 50,90 | 49,65 | 50,61 | -0,22% | 5.598.139,00 |
| 24.02.2026 | 48,82 | 51,35 | 48,82 | 50,72 | 4,97% | 4.789.249,00 |
| 20.02.2026 | 47,15 | 48,50 | 46,71 | 48,32 | 9,49% | 8.553.669,00 |
| 19.02.2026 | 43,07 | 44,26 | 42,63 | 44,13 | 1,61% | 4.245.220,00 |
| 18.02.2026 | 43,62 | 44,56 | 43,12 | 43,43 | -1,09% | 3.781.252,00 |
| 17.02.2026 | 44,61 | 44,69 | 42,85 | 43,91 | -1,72% | 5.549.010,00 |
| 13.02.2026 | 43,80 | 45,79 | 43,70 | 44,68 | 0,65% | 5.888.307,00 |
| 12.02.2026 | 44,46 | 45,24 | 43,55 | 44,39 | 0,09% | 4.105.249,00 |
| 11.02.2026 | 46,41 | 46,48 | 43,81 | 44,35 | -4,31% | 5.672.434,00 |
| 10.02.2026 | 47,77 | 48,23 | 46,21 | 46,35 | -3,03% | 3.398.760,00 |
| 09.02.2026 | 49,58 | 49,69 | 47,51 | 47,80 | -5,48% | 5.078.490,00 |
| 06.02.2026 | 48,32 | 50,84 | 48,04 | 50,57 | 5,42% | 4.254.465,00 |
| 05.02.2026 | 48,88 | 49,66 | 47,59 | 47,97 | -2,70% | 2.738.925,00 |
| 04.02.2026 | 50,05 | 50,26 | 47,26 | 49,30 | -2,10% | 5.440.496,00 |
| 03.02.2026 | 51,93 | 52,23 | 49,82 | 50,36 | -1,87% | 3.781.395,00 |
| 02.02.2026 | 52,08 | 52,47 | 50,52 | 51,32 | -2,21% | 5.139.790,00 |
| 30.01.2026 | 53,18 | 54,00 | 52,30 | 52,48 | -1,67% | 2.744.370,00 |
| 29.01.2026 | 54,31 | 54,54 | 52,90 | 53,37 | -1,00% | 2.910.488,00 |
| 28.01.2026 | 55,74 | 56,12 | 53,48 | 53,91 | -2,88% | 2.884.393,00 |
| 27.01.2026 | 54,74 | 55,71 | 54,16 | 55,51 | 1,78% | 2.832.444,00 |
| 26.01.2026 | 56,14 | 57,30 | 54,39 | 54,54 | -1,27% | 3.965.382,00 |
| 22.01.2026 | 56,90 | 57,18 | 54,71 | 55,24 | -2,13% | 3.004.508,00 |
| 21.01.2026 | 56,52 | 57,10 | 54,82 | 56,44 | -0,44% | 4.486.301,00 |
| 20.01.2026 | 55,00 | 57,85 | 54,40 | 56,69 | 4,23% | 6.671.340,00 |
| 16.01.2026 | 53,61 | 54,87 | 53,45 | 54,39 | 1,61% | 3.211.607,00 |
| 15.01.2026 | 53,64 | 54,24 | 52,86 | 53,53 | 0,75% | 3.811.292,00 |
| 14.01.2026 | 52,61 | 54,20 | 51,97 | 53,13 | 0,99% | 4.075.108,00 |
| 13.01.2026 | 53,16 | 53,76 | 52,14 | 52,61 | -0,90% | 2.669.311,00 |
| 12.01.2026 | 52,72 | 54,28 | 52,23 | 53,09 | 0,36% | 4.361.882,00 |
| 09.01.2026 | 51,57 | 53,26 | 50,82 | 52,90 | 3,16% | 7.436.951,00 |
| 08.01.2026 | 51,31 | 52,25 | 50,25 | 51,28 | -0,12% | 4.957.349,00 |
| 07.01.2026 | 49,68 | 51,72 | 48,68 | 51,34 | 5,44% | 6.015.263,00 |
| 06.01.2026 | 48,88 | 49,11 | 47,88 | 48,69 | 1,25% | 3.293.716,00 |
| 05.01.2026 | 48,37 | 48,78 | 47,79 | 48,09 | 0,71% | 4.010.413,00 |
| 02.01.2026 | 46,43 | 48,54 | 45,77 | 47,75 | 4,39% | 4.306.997,00 |
| 31.12.2025 | 46,00 | 46,15 | 45,46 | 45,74 | -0,87% | 2.898.410,00 |
| 30.12.2025 | 46,51 | 46,75 | 46,06 | 46,14 | -0,65% | 2.533.522,00 |
| 29.12.2025 | 45,59 | 47,08 | 45,50 | 46,44 | 1,86% | 3.940.113,00 |
| 26.12.2025 | 44,80 | 46,18 | 44,78 | 45,59 | 1,95% | 3.553.217,00 |
| 24.12.2025 | 44,61 | 44,91 | 44,15 | 44,72 | 0,25% | 1.231.237,00 |
| 23.12.2025 | 44,36 | 45,45 | 44,17 | 44,61 | 0,56% | 3.087.985,00 |
| 22.12.2025 | 42,59 | 44,73 | 42,59 | 44,36 | 3,64% | 4.229.007,00 |
| 19.12.2025 | 41,07 | 42,93 | 41,04 | 42,80 | 2,71% | 6.686.073,00 |
| 18.12.2025 | 41,97 | 42,24 | 41,04 | 41,67 | 2,06% | 5.383.768,00 |
| 17.12.2025 | 41,99 | 42,13 | 40,33 | 40,83 | -5,38% | 7.934.364,00 |
| 16.12.2025 | 43,29 | 43,81 | 42,75 | 43,15 | -1,50% | 4.969.922,00 |
| 15.12.2025 | 44,74 | 45,56 | 43,58 | 43,81 | -0,08% | 5.895.862,00 |
| 12.12.2025 | 44,21 | 44,71 | 43,24 | 43,84 | -0,25% | 3.737.197,00 |
| 11.12.2025 | 43,90 | 44,20 | 43,28 | 43,95 | -0,75% | 3.247.474,00 |
| 10.12.2025 | 43,23 | 44,52 | 43,03 | 44,28 | 2,48% | 4.393.882,00 |
| 09.12.2025 | 44,50 | 45,23 | 43,00 | 43,21 | -2,46% | 8.247.313,00 |
| 08.12.2025 | 42,08 | 44,82 | 41,96 | 44,30 | 5,33% | 6.416.974,00 |
| 05.12.2025 | 42,70 | 42,99 | 41,85 | 42,06 | -1,41% | 4.299.287,00 |
| 04.12.2025 | 41,96 | 42,94 | 41,41 | 42,66 | 1,57% | 4.875.719,00 |
| 03.12.2025 | 41,00 | 42,78 | 40,65 | 42,00 | 2,87% | 6.270.599,00 |
| 02.12.2025 | 42,92 | 42,92 | 40,66 | 40,83 | -4,20% | 5.837.305,00 |
| 01.12.2025 | 40,65 | 43,28 | 40,37 | 42,62 | 4,10% | 7.966.717,00 |
| 28.11.2025 | 41,02 | 41,12 | 40,50 | 40,94 | 0,39% | 2.569.460,00 |
| 26.11.2025 | 40,54 | 41,86 | 40,39 | 40,78 | 0,94% | 5.327.177,00 |
| 25.11.2025 | 37,92 | 40,66 | 37,84 | 40,40 | 6,54% | 8.352.103,00 |
| 24.11.2025 | 38,71 | 38,80 | 37,45 | 37,92 | -2,74% | 11.276.971,00 |
| 21.11.2025 | 39,32 | 40,09 | 38,84 | 38,99 | -0,56% | 7.108.677,00 |
| 20.11.2025 | 42,04 | 42,59 | 39,16 | 39,21 | -4,83% | 6.929.440,00 |
| 19.11.2025 | 40,77 | 41,65 | 40,03 | 41,20 | 1,38% | 5.576.245,00 |
| 18.11.2025 | 40,29 | 41,98 | 40,20 | 40,64 | 1,20% | 5.986.188,00 |
| 17.11.2025 | 42,69 | 42,69 | 39,70 | 40,16 | -6,15% | 9.746.356,00 |
| 14.11.2025 | 43,07 | 44,11 | 42,39 | 42,79 | -2,77% | 5.751.562,00 |
| 13.11.2025 | 45,27 | 45,87 | 43,89 | 44,01 | -2,00% | 7.806.152,00 |
| 12.11.2025 | 44,26 | 46,53 | 43,51 | 44,91 | 2,70% | 11.290.650,00 |
| 11.11.2025 | 44,77 | 44,84 | 43,17 | 43,73 | -1,86% | 8.091.209,00 |
| 10.11.2025 | 44,25 | 45,35 | 43,56 | 44,56 | 7,32% | 12.644.785,00 |
| 07.11.2025 | 45,71 | 46,23 | 40,43 | 41,52 | -7,86% | 23.711.294,00 |
| 06.11.2025 | 47,60 | 49,13 | 42,88 | 45,06 | -24,80% | 38.903.369,00 |
| 05.11.2025 | 59,35 | 61,49 | 58,79 | 59,92 | 0,60% | 6.614.747,00 |
| 04.11.2025 | 58,21 | 59,90 | 56,87 | 59,56 | 0,52% | 4.116.076,00 |
| 03.11.2025 | 59,79 | 60,06 | 57,50 | 59,25 | -1,63% | 4.771.411,00 |
| 31.10.2025 | 60,71 | 60,82 | 59,15 | 60,23 | 0,17% | 3.043.143,00 |
| 30.10.2025 | 60,42 | 61,16 | 60,01 | 60,13 | -2,04% | 2.586.372,00 |
| 29.10.2025 | 61,35 | 62,55 | 60,00 | 61,38 | -0,84% | 3.486.046,00 |
| 28.10.2025 | 62,00 | 62,50 | 61,03 | 61,90 | -0,51% | 2.894.138,00 |
| 27.10.2025 | 63,97 | 64,14 | 61,55 | 62,22 | -1,78% | 3.313.656,00 |
| 24.10.2025 | 63,30 | 63,79 | 62,70 | 63,35 | 2,26% | 2.317.492,00 |
| 23.10.2025 | 62,04 | 63,53 | 61,73 | 61,95 | 0,57% | 3.206.009,00 |
| 22.10.2025 | 63,26 | 64,06 | 60,85 | 61,60 | -2,84% | 4.641.681,00 |
| 21.10.2025 | 65,00 | 65,50 | 63,20 | 63,40 | -1,63% | 2.771.283,00 |
| 20.10.2025 | 65,50 | 66,00 | 64,03 | 64,45 | -0,63% | 3.249.201,00 |
| 17.10.2025 | 63,39 | 64,91 | 63,27 | 64,86 | 0,89% | 2.990.395,00 |
| 16.10.2025 | 63,29 | 66,74 | 63,15 | 64,29 | 1,89% | 6.479.682,00 |
| 15.10.2025 | 62,00 | 63,45 | 61,31 | 63,10 | 2,00% | 3.589.291,00 |
| 14.10.2025 | 60,64 | 63,21 | 59,56 | 61,86 | 1,18% | 3.446.824,00 |
| 13.10.2025 | 60,88 | 63,11 | 60,17 | 61,14 | 0,72% | 3.657.712,00 |
| 10.10.2025 | 64,58 | 64,81 | 60,63 | 60,70 | -5,54% | 5.708.953,00 |
| 09.10.2025 | 63,03 | 64,33 | 62,35 | 64,26 | 2,15% | 4.129.848,00 |