31,650$
6,67%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 30,79 | 32,95 | 30,77 | 31,65 | 6,67% | 11.336.107,00 |
| 26.05.2026 | 30,31 | 30,48 | 29,13 | 29,67 | -1,49% | 9.390.417,00 |
| 22.05.2026 | 29,70 | 30,34 | 29,24 | 30,12 | 1,41% | 7.638.719,00 |
| 21.05.2026 | 28,51 | 29,76 | 28,38 | 29,70 | 3,74% | 5.494.484,00 |
| 20.05.2026 | 29,30 | 29,53 | 28,46 | 28,63 | -1,72% | 9.542.244,00 |
| 19.05.2026 | 29,71 | 30,14 | 29,07 | 29,13 | -0,68% | 5.053.410,00 |
| 18.05.2026 | 30,56 | 30,87 | 28,59 | 29,33 | -2,75% | 16.206.590,00 |
| 15.05.2026 | 29,01 | 30,43 | 28,94 | 30,16 | 3,96% | 9.123.883,00 |
| 14.05.2026 | 27,97 | 29,71 | 27,80 | 29,01 | 4,13% | 8.627.087,00 |
| 13.05.2026 | 29,53 | 29,84 | 27,66 | 27,86 | -5,91% | 15.426.462,00 |
| 12.05.2026 | 30,31 | 30,31 | 28,95 | 29,61 | -3,36% | 10.194.095,00 |
| 11.05.2026 | 31,09 | 31,19 | 28,77 | 30,64 | -5,11% | 20.184.843,00 |
| 08.05.2026 | 34,90 | 35,60 | 32,08 | 32,29 | -5,75% | 13.484.110,00 |
| 07.05.2026 | 33,41 | 35,75 | 32,32 | 34,26 | 4,45% | 24.368.950,00 |
| 06.05.2026 | 33,93 | 34,55 | 31,80 | 32,80 | -2,15% | 17.099.148,00 |
| 05.05.2026 | 33,38 | 34,06 | 32,72 | 33,52 | -0,15% | 5.347.570,00 |
| 04.05.2026 | 33,57 | 34,49 | 33,30 | 33,57 | -0,47% | 6.643.762,00 |
| 01.05.2026 | 33,72 | 34,27 | 33,26 | 33,73 | 0,48% | 5.631.007,00 |
| 30.04.2026 | 32,40 | 33,67 | 32,10 | 33,57 | 2,79% | 5.578.486,00 |
| 29.04.2026 | 32,32 | 33,15 | 32,01 | 32,66 | 0,12% | 4.639.037,00 |
| 28.04.2026 | 32,91 | 33,25 | 32,42 | 32,62 | -1,57% | 5.017.876,00 |
| 27.04.2026 | 34,46 | 34,47 | 33,02 | 33,14 | -4,19% | 8.339.675,00 |
| 24.04.2026 | 34,16 | 35,17 | 33,82 | 34,59 | 1,95% | 5.500.961,00 |
| 23.04.2026 | 33,12 | 33,98 | 32,90 | 33,93 | 2,01% | 5.325.714,00 |
| 22.04.2026 | 32,69 | 33,56 | 32,68 | 33,26 | 1,74% | 4.734.048,00 |
| 21.04.2026 | 33,75 | 33,94 | 32,30 | 32,69 | -3,23% | 7.665.197,00 |
| 20.04.2026 | 34,04 | 34,45 | 33,06 | 33,78 | -4,17% | 9.529.737,00 |
| 17.04.2026 | 35,75 | 36,23 | 34,45 | 35,25 | 1,15% | 15.988.639,00 |
| 16.04.2026 | 35,64 | 36,46 | 34,58 | 34,85 | -1,22% | 6.395.691,00 |
| 15.04.2026 | 35,14 | 35,63 | 34,44 | 35,28 | 2,23% | 5.447.389,00 |
| 14.04.2026 | 34,00 | 35,18 | 34,00 | 34,51 | 2,53% | 6.324.092,00 |
| 13.04.2026 | 34,23 | 34,39 | 33,33 | 33,66 | -3,44% | 7.457.839,00 |
| 10.04.2026 | 36,16 | 36,22 | 34,52 | 34,86 | -4,18% | 4.391.837,00 |
| 09.04.2026 | 35,55 | 36,90 | 35,02 | 36,38 | 1,00% | 4.369.436,00 |
| 08.04.2026 | 36,43 | 37,40 | 35,67 | 36,02 | 4,47% | 7.394.361,00 |
| 07.04.2026 | 35,65 | 35,73 | 34,03 | 34,48 | -4,57% | 5.083.874,00 |
| 06.04.2026 | 34,50 | 36,16 | 34,50 | 36,13 | 6,02% | 6.838.829,00 |
| 02.04.2026 | 33,56 | 34,17 | 33,09 | 34,08 | -0,73% | 5.181.576,00 |
| 01.04.2026 | 35,75 | 35,89 | 34,13 | 34,33 | -3,24% | 5.980.289,00 |
| 31.03.2026 | 34,01 | 35,80 | 33,95 | 35,48 | 4,94% | 5.716.305,00 |
| 30.03.2026 | 34,42 | 34,71 | 33,21 | 33,81 | -0,38% | 6.953.746,00 |
| 27.03.2026 | 35,54 | 35,58 | 33,91 | 33,94 | -4,64% | 7.326.962,00 |
| 26.03.2026 | 35,64 | 36,35 | 35,20 | 35,59 | -0,95% | 5.540.711,00 |
| 25.03.2026 | 37,26 | 37,53 | 35,55 | 35,93 | -3,01% | 8.765.148,00 |
| 24.03.2026 | 39,08 | 39,08 | 35,58 | 37,05 | -6,57% | 17.166.098,00 |
| 23.03.2026 | 42,50 | 42,60 | 39,54 | 39,65 | -4,48% | 10.271.767,00 |
| 20.03.2026 | 42,67 | 42,90 | 41,23 | 41,51 | -3,38% | 7.522.232,00 |
| 19.03.2026 | 41,00 | 43,20 | 40,83 | 42,96 | 3,52% | 4.974.581,00 |
| 18.03.2026 | 43,44 | 43,83 | 41,30 | 41,50 | -5,60% | 5.505.530,00 |
| 17.03.2026 | 42,86 | 44,34 | 42,85 | 43,96 | 0,80% | 2.841.852,00 |
| 16.03.2026 | 45,28 | 46,28 | 43,59 | 43,61 | -2,15% | 3.807.772,00 |
| 13.03.2026 | 43,86 | 44,80 | 43,72 | 44,57 | 2,04% | 3.919.010,00 |
| 12.03.2026 | 44,90 | 45,49 | 43,20 | 43,68 | -4,46% | 4.112.572,00 |
| 11.03.2026 | 45,10 | 46,13 | 44,66 | 45,72 | 1,53% | 4.984.277,00 |
| 10.03.2026 | 43,48 | 46,13 | 43,32 | 45,03 | 3,97% | 7.784.119,00 |
| 09.03.2026 | 41,54 | 43,35 | 40,94 | 43,31 | 0,91% | 6.446.153,00 |
| 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 | 3,05% | 4.789.249,00 |
| 23.02.2026 | 48,56 | 50,27 | 48,54 | 49,22 | 1,86% | 4.531.316,00 |
| 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 |