27,710$
-1,04%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,11 | 28,54 | 27,34 | 27,71 | -1,04% | 6.501.278,00 |
| 28.09.2026 | 27,55 | 28,60 | 26,81 | 28,00 | 0,04% | 6.687.945,00 |
| 25.09.2026 | 28,31 | 28,57 | 27,70 | 27,99 | -1,55% | 6.509.379,00 |
| 24.09.2026 | 29,30 | 29,40 | 27,92 | 28,43 | -2,57% | 5.640.318,00 |
| 23.09.2026 | 29,28 | 29,46 | 28,70 | 29,18 | -0,70% | 4.759.278,00 |
| 22.09.2026 | 28,91 | 30,17 | 28,78 | 29,39 | 4,87% | 7.287.389,00 |
| 21.09.2026 | 28,10 | 28,52 | 27,85 | 28,02 | 0,00% | 7.868.459,00 |
| 18.09.2026 | 28,70 | 28,84 | 28,01 | 28,02 | -1,13% | 12.456.127,00 |
| 17.09.2026 | 28,67 | 28,83 | 28,05 | 28,34 | 0,32% | 5.597.096,00 |
| 16.09.2026 | 28,72 | 28,88 | 28,01 | 28,25 | 2,24% | 6.281.709,00 |
| 15.09.2026 | 28,17 | 28,31 | 27,41 | 27,63 | -2,88% | 5.706.570,00 |
| 14.09.2026 | 27,42 | 28,68 | 27,37 | 28,45 | 4,52% | 8.825.386,00 |
| 11.09.2026 | 27,55 | 27,91 | 27,18 | 27,22 | 2,22% | 8.573.506,00 |
| 10.09.2026 | 27,44 | 27,55 | 26,59 | 26,63 | -3,65% | 8.563.565,00 |
| 09.09.2026 | 29,26 | 29,31 | 27,58 | 27,64 | -6,50% | 10.074.905,00 |
| 08.09.2026 | 30,60 | 30,60 | 29,50 | 29,56 | -3,59% | 7.565.403,00 |
| 04.09.2026 | 31,20 | 31,42 | 30,49 | 30,66 | -3,01% | 5.985.405,00 |
| 03.09.2026 | 31,54 | 32,35 | 31,15 | 31,61 | 1,02% | 4.328.074,00 |
| 02.09.2026 | 30,75 | 31,67 | 30,61 | 31,29 | 1,86% | 5.794.482,00 |
| 01.09.2026 | 31,42 | 31,79 | 30,50 | 30,72 | -2,32% | 6.547.037,00 |
| 31.08.2026 | 32,30 | 33,00 | 31,35 | 31,45 | -4,64% | 7.800.855,00 |
| 28.08.2026 | 32,77 | 33,27 | 32,12 | 32,98 | -0,03% | 5.958.544,00 |
| 27.08.2026 | 33,90 | 34,33 | 32,85 | 32,99 | -6,36% | 7.001.716,00 |
| 26.08.2026 | 35,25 | 36,15 | 34,01 | 35,23 | -0,31% | 6.820.062,00 |
| 25.08.2026 | 35,23 | 35,65 | 34,59 | 35,34 | 0,88% | 8.017.298,00 |
| 24.08.2026 | 33,81 | 35,23 | 33,71 | 35,03 | 5,01% | 12.051.471,00 |
| 21.08.2026 | 32,50 | 33,50 | 32,01 | 33,36 | 2,52% | 7.394.494,00 |
| 20.08.2026 | 32,23 | 33,25 | 31,97 | 32,54 | 0,87% | 8.453.479,00 |
| 19.08.2026 | 29,99 | 32,60 | 29,88 | 32,26 | 7,89% | 12.147.628,00 |
| 18.08.2026 | 29,90 | 30,51 | 29,44 | 29,90 | -0,15% | 9.265.157,00 |
| 17.08.2026 | 28,15 | 30,34 | 27,68 | 29,95 | 2,94% | 17.642.059,00 |
| 14.08.2026 | 28,86 | 29,76 | 28,06 | 29,09 | 1,08% | 13.463.252,00 |
| 13.08.2026 | 27,62 | 28,84 | 27,52 | 28,78 | 4,20% | 8.163.034,00 |
| 12.08.2026 | 28,01 | 28,15 | 27,03 | 27,62 | -1,67% | 9.206.800,00 |
| 11.08.2026 | 26,97 | 28,20 | 26,63 | 28,09 | 3,23% | 10.934.923,00 |
| 10.08.2026 | 26,31 | 27,23 | 26,03 | 27,21 | -2,02% | 18.381.116,00 |
| 07.08.2026 | 23,97 | 27,87 | 23,82 | 27,77 | 16,83% | 32.485.327,00 |
| 06.08.2026 | 25,98 | 26,00 | 23,56 | 23,77 | -18,46% | 43.277.019,00 |
| 05.08.2026 | 30,12 | 30,20 | 29,09 | 29,15 | -1,32% | 12.531.746,00 |
| 04.08.2026 | 28,06 | 29,74 | 27,90 | 29,54 | 4,64% | 9.098.550,00 |
| 03.08.2026 | 29,70 | 29,76 | 27,92 | 28,23 | -3,36% | 12.782.665,00 |
| 31.07.2026 | 29,44 | 29,54 | 28,54 | 29,21 | -0,48% | 5.404.968,00 |
| 30.07.2026 | 28,45 | 29,38 | 28,29 | 29,35 | 1,63% | 4.431.224,00 |
| 29.07.2026 | 29,35 | 29,51 | 28,52 | 28,88 | -1,94% | 6.424.957,00 |
| 28.07.2026 | 29,18 | 29,51 | 28,43 | 29,45 | 2,29% | 6.543.940,00 |
| 27.07.2026 | 27,52 | 28,84 | 27,52 | 28,79 | 6,16% | 6.910.152,00 |
| 24.07.2026 | 27,30 | 27,54 | 26,54 | 27,12 | -0,18% | 9.100.934,00 |
| 23.07.2026 | 28,09 | 28,88 | 27,07 | 27,17 | -4,57% | 9.640.708,00 |
| 22.07.2026 | 28,39 | 28,60 | 27,78 | 28,47 | 1,61% | 12.297.768,00 |
| 21.07.2026 | 28,69 | 29,01 | 27,80 | 28,02 | -4,76% | 11.709.646,00 |
| 20.07.2026 | 28,95 | 29,51 | 28,39 | 29,42 | 1,48% | 6.873.943,00 |
| 17.07.2026 | 30,13 | 30,35 | 28,55 | 28,99 | -3,30% | 9.115.361,00 |
| 16.07.2026 | 30,00 | 30,84 | 29,27 | 29,98 | -0,76% | 6.318.075,00 |
| 15.07.2026 | 30,16 | 30,97 | 30,10 | 30,21 | 0,23% | 5.554.439,00 |
| 14.07.2026 | 29,85 | 30,49 | 29,33 | 30,14 | 1,04% | 6.125.458,00 |
| 13.07.2026 | 30,67 | 30,80 | 29,37 | 29,83 | -2,52% | 7.877.584,00 |
| 10.07.2026 | 30,54 | 31,30 | 30,39 | 30,60 | 0,26% | 5.321.062,00 |
| 09.07.2026 | 30,15 | 30,85 | 29,88 | 30,52 | -0,26% | 7.430.978,00 |
| 08.07.2026 | 31,52 | 31,63 | 30,38 | 30,60 | -3,47% | 5.330.167,00 |
| 07.07.2026 | 33,88 | 33,97 | 31,58 | 31,70 | -4,06% | 7.278.503,00 |
| 06.07.2026 | 33,51 | 34,19 | 32,56 | 33,04 | -0,36% | 9.230.259,00 |
| 02.07.2026 | 32,32 | 33,80 | 32,21 | 33,16 | 4,05% | 9.342.772,00 |
| 01.07.2026 | 29,66 | 32,24 | 29,56 | 31,87 | 8,85% | 10.619.416,00 |
| 30.06.2026 | 29,42 | 29,78 | 28,98 | 29,28 | -1,71% | 6.080.761,00 |
| 29.06.2026 | 29,88 | 30,12 | 28,95 | 29,79 | -0,20% | 8.105.758,00 |
| 26.06.2026 | 28,10 | 30,48 | 27,97 | 29,85 | 5,78% | 9.854.961,00 |
| 25.06.2026 | 28,54 | 29,27 | 27,89 | 28,22 | -1,05% | 6.278.088,00 |
| 24.06.2026 | 28,02 | 29,37 | 28,01 | 28,52 | 1,28% | 7.246.944,00 |
| 23.06.2026 | 28,69 | 28,94 | 28,11 | 28,16 | -3,30% | 8.645.045,00 |
| 22.06.2026 | 30,71 | 30,74 | 29,08 | 29,12 | -5,45% | 7.438.983,00 |
| 18.06.2026 | 30,29 | 30,87 | 29,52 | 30,80 | 1,38% | 9.054.261,00 |
| 17.06.2026 | 30,01 | 31,67 | 29,33 | 30,38 | 1,23% | 13.610.957,00 |
| 16.06.2026 | 28,55 | 30,10 | 28,01 | 30,01 | 4,42% | 10.772.686,00 |
| 15.06.2026 | 29,36 | 29,57 | 28,50 | 28,74 | -1,51% | 9.111.931,00 |
| 12.06.2026 | 28,77 | 29,56 | 28,20 | 29,18 | 2,75% | 9.167.797,00 |
| 11.06.2026 | 28,09 | 29,14 | 27,85 | 28,40 | 0,11% | 7.409.982,00 |
| 10.06.2026 | 28,15 | 29,48 | 27,74 | 28,37 | 0,64% | 7.407.072,00 |
| 09.06.2026 | 28,02 | 29,56 | 27,76 | 28,19 | 0,68% | 9.057.639,00 |
| 08.06.2026 | 28,08 | 28,27 | 27,55 | 28,00 | -0,46% | 9.446.157,00 |
| 05.06.2026 | 28,54 | 29,32 | 28,11 | 28,13 | 1,37% | 11.874.492,00 |
| 04.06.2026 | 30,16 | 30,30 | 27,47 | 27,75 | -7,53% | 18.101.686,00 |
| 03.06.2026 | 30,50 | 30,65 | 29,46 | 30,01 | -1,74% | 7.402.122,00 |
| 02.06.2026 | 30,97 | 31,32 | 30,10 | 30,54 | -1,10% | 8.342.584,00 |
| 01.06.2026 | 32,80 | 32,91 | 30,61 | 30,88 | -7,18% | 11.150.523,00 |
| 29.05.2026 | 33,40 | 33,49 | 32,57 | 33,27 | 0,15% | 9.915.856,00 |
| 28.05.2026 | 31,39 | 33,44 | 30,94 | 33,22 | 4,96% | 10.265.781,00 |
| 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 |