62,980$
1,81%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,13 | 63,36 | 61,45 | 63,04 | 1,91% | 118.818,00 |
| 14.10.2025 | 60,64 | 63,21 | 59,56 | 61,86 | 1,18% | 3.440.993,00 |
| 13.10.2025 | 60,88 | 63,11 | 60,17 | 61,14 | 0,72% | 3.633.706,00 |
| 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% | 4.115.330,00 |
| 08.10.2025 | 62,10 | 62,94 | 61,11 | 62,91 | 3,03% | 5.023.650,00 |
| 07.10.2025 | 59,16 | 61,22 | 58,72 | 61,06 | 3,30% | 4.932.759,00 |
| 06.10.2025 | 59,18 | 59,82 | 58,53 | 59,11 | 0,70% | 3.964.093,00 |
| 03.10.2025 | 59,14 | 60,74 | 58,54 | 58,70 | -0,34% | 533.255,00 |
| 02.10.2025 | 57,34 | 59,15 | 57,34 | 58,90 | 2,43% | 5.023.636,00 |
| 01.10.2025 | 57,18 | 58,01 | 56,20 | 57,50 | 0,02% | 5.379.944,00 |
| 30.09.2025 | 58,66 | 58,90 | 57,07 | 57,49 | 1,04% | 6.227.207,00 |
| 29.09.2025 | 55,53 | 57,01 | 54,81 | 56,90 | 4,61% | 6.507.257,00 |
| 26.09.2025 | 51,90 | 54,61 | 51,86 | 54,39 | 4,99% | 5.831.499,00 |
| 25.09.2025 | 51,55 | 52,40 | 51,16 | 51,81 | -0,14% | 4.849.823,00 |
| 24.09.2025 | 51,34 | 52,92 | 51,10 | 51,88 | 1,71% | 5.735.048,00 |
| 23.09.2025 | 51,28 | 52,45 | 50,80 | 51,01 | -0,64% | 5.895.731,00 |
| 22.09.2025 | 54,04 | 54,07 | 51,05 | 51,34 | -6,19% | 10.223.264,00 |
| 19.09.2025 | 55,84 | 55,84 | 53,76 | 54,73 | -0,83% | 6.079.868,00 |
| 18.09.2025 | 55,91 | 56,71 | 55,11 | 55,19 | -2,04% | 4.431.228,00 |
| 17.09.2025 | 55,27 | 57,29 | 55,20 | 56,34 | 1,94% | 4.938.317,00 |
| 16.09.2025 | 55,75 | 55,94 | 53,53 | 55,27 | -1,43% | 6.568.939,00 |
| 15.09.2025 | 57,08 | 57,85 | 56,03 | 56,07 | -3,03% | 4.819.757,00 |
| 12.09.2025 | 57,74 | 58,30 | 57,26 | 57,82 | -0,17% | 3.094.327,00 |
| 11.09.2025 | 57,80 | 58,91 | 56,93 | 57,92 | 3,02% | 5.884.625,00 |
| 10.09.2025 | 55,35 | 56,63 | 55,00 | 56,22 | 0,32% | 3.339.017,00 |
| 09.09.2025 | 55,77 | 56,64 | 55,45 | 56,04 | 0,72% | 4.931.157,00 |
| 08.09.2025 | 58,57 | 58,57 | 54,55 | 55,64 | -4,68% | 9.721.772,00 |
| 05.09.2025 | 61,19 | 61,19 | 57,70 | 58,37 | -3,93% | 5.981.442,00 |
| 04.09.2025 | 61,47 | 62,64 | 60,56 | 60,76 | -0,56% | 4.659.793,00 |
| 03.09.2025 | 61,62 | 61,84 | 60,62 | 61,10 | -0,50% | 4.392.215,00 |
| 02.09.2025 | 62,33 | 62,33 | 59,63 | 61,41 | -2,34% | 6.994.475,00 |
| 29.08.2025 | 63,10 | 63,50 | 60,82 | 62,88 | 5,34% | 10.299.863,00 |
| 28.08.2025 | 60,00 | 60,00 | 59,10 | 59,69 | -0,12% | 3.027.788,00 |
| 27.08.2025 | 59,44 | 60,00 | 58,47 | 59,76 | 0,32% | 3.290.118,00 |
| 26.08.2025 | 60,20 | 60,32 | 58,41 | 59,57 | -1,03% | 6.054.880,00 |
| 25.08.2025 | 61,36 | 61,43 | 60,02 | 60,19 | -2,16% | 4.821.894,00 |
| 22.08.2025 | 62,28 | 63,00 | 60,68 | 61,52 | -0,89% | 5.389.817,00 |
| 21.08.2025 | 61,50 | 62,27 | 61,06 | 62,07 | 0,19% | 3.845.999,00 |
| 20.08.2025 | 60,47 | 62,46 | 60,27 | 61,95 | 2,45% | 6.577.084,00 |
| 19.08.2025 | 60,94 | 61,90 | 59,90 | 60,47 | -1,19% | 7.720.241,00 |
| 18.08.2025 | 57,91 | 61,38 | 57,89 | 61,20 | 6,81% | 9.275.801,00 |
| 15.08.2025 | 57,08 | 57,79 | 56,16 | 57,30 | 1,11% | 5.477.715,00 |
| 14.08.2025 | 55,50 | 57,14 | 55,35 | 56,67 | 1,07% | 4.665.980,00 |
| 13.08.2025 | 55,00 | 56,48 | 54,93 | 56,07 | 2,47% | 5.383.788,00 |
| 12.08.2025 | 54,25 | 55,87 | 53,86 | 54,72 | 1,33% | 8.590.795,00 |
| 11.08.2025 | 52,13 | 54,49 | 52,08 | 54,00 | 3,95% | 10.364.290,00 |
| 08.08.2025 | 51,15 | 53,85 | 50,67 | 51,95 | 3,65% | 11.862.422,00 |
| 07.08.2025 | 51,01 | 53,07 | 49,77 | 50,12 | 17,27% | 23.737.629,00 |
| 06.08.2025 | 42,65 | 42,87 | 41,31 | 42,74 | 0,00% | 12.816.512,00 |
| 05.08.2025 | 45,10 | 45,26 | 42,65 | 42,74 | -5,40% | 7.670.784,00 |
| 04.08.2025 | 44,96 | 45,56 | 44,40 | 45,18 | 1,03% | 4.261.307,00 |
| 01.08.2025 | 44,71 | 45,35 | 43,80 | 44,72 | -1,37% | 3.925.229,00 |
| 31.07.2025 | 46,73 | 47,52 | 45,21 | 45,34 | -2,58% | 4.164.900,00 |
| 30.07.2025 | 47,44 | 47,83 | 46,31 | 46,54 | -1,90% | 3.880.759,00 |
| 29.07.2025 | 47,01 | 48,47 | 46,69 | 47,44 | 1,02% | 4.638.701,00 |
| 28.07.2025 | 46,29 | 47,56 | 45,00 | 46,96 | 0,69% | 4.329.198,00 |
| 25.07.2025 | 46,63 | 46,87 | 46,03 | 46,64 | 0,71% | 3.824.656,00 |
| 24.07.2025 | 45,21 | 46,59 | 45,10 | 46,31 | 2,55% | 5.433.091,00 |
| 23.07.2025 | 45,32 | 45,74 | 44,64 | 45,16 | 1,85% | 5.005.944,00 |
| 22.07.2025 | 43,56 | 44,44 | 43,23 | 44,34 | 1,67% | 4.520.290,00 |
| 21.07.2025 | 44,43 | 44,62 | 43,27 | 43,61 | -1,85% | 5.304.700,00 |
| 18.07.2025 | 44,45 | 45,26 | 43,82 | 44,43 | -0,04% | 5.750.697,00 |
| 17.07.2025 | 44,55 | 44,63 | 43,05 | 44,45 | 0,00% | 6.002.791,00 |
| 16.07.2025 | 45,90 | 46,20 | 44,10 | 44,45 | -2,33% | 4.437.071,00 |
| 15.07.2025 | 45,80 | 45,96 | 44,94 | 45,51 | 0,09% | 3.376.678,00 |
| 14.07.2025 | 44,95 | 45,48 | 44,15 | 45,47 | 0,84% | 4.563.994,00 |
| 11.07.2025 | 44,73 | 45,50 | 43,84 | 45,09 | -0,20% | 4.517.076,00 |
| 10.07.2025 | 46,39 | 46,39 | 45,03 | 45,18 | -2,00% | 4.265.681,00 |
| 09.07.2025 | 45,65 | 46,62 | 45,23 | 46,10 | 1,12% | 3.491.645,00 |
| 08.07.2025 | 45,62 | 46,12 | 45,16 | 45,59 | -0,22% | 3.835.659,00 |
| 07.07.2025 | 46,20 | 46,67 | 45,06 | 45,69 | -1,87% | 3.862.124,00 |
| 03.07.2025 | 46,35 | 46,98 | 46,13 | 46,56 | 0,41% | 2.433.913,00 |
| 02.07.2025 | 45,99 | 46,49 | 45,37 | 46,37 | 0,80% | 4.022.675,00 |
| 01.07.2025 | 46,25 | 47,69 | 45,91 | 46,00 | -0,84% | 7.484.677,00 |
| 30.06.2025 | 46,24 | 47,24 | 46,07 | 46,39 | 1,09% | 5.862.337,00 |
| 27.06.2025 | 45,23 | 46,07 | 44,91 | 45,89 | 1,03% | 6.452.818,00 |
| 26.06.2025 | 45,85 | 47,24 | 45,03 | 45,42 | -0,11% | 8.809.688,00 |
| 25.06.2025 | 45,51 | 45,51 | 44,33 | 45,47 | 0,13% | 6.202.748,00 |
| 24.06.2025 | 43,79 | 46,99 | 43,78 | 45,41 | 6,02% | 13.033.150,00 |
| 23.06.2025 | 42,71 | 43,83 | 42,24 | 42,83 | -1,25% | 5.833.517,00 |
| 20.06.2025 | 44,36 | 44,45 | 42,96 | 43,37 | -1,59% | 6.075.646,00 |
| 18.06.2025 | 44,01 | 44,64 | 43,87 | 44,07 | -0,20% | 6.733.330,00 |
| 17.06.2025 | 43,28 | 44,77 | 42,32 | 44,16 | 1,54% | 8.350.697,00 |
| 16.06.2025 | 43,68 | 44,20 | 43,24 | 43,49 | 5,66% | 9.216.705,00 |
| 13.06.2025 | 41,20 | 41,72 | 40,41 | 41,16 | -1,95% | 5.077.492,00 |
| 12.06.2025 | 41,93 | 42,46 | 41,16 | 41,98 | -0,21% | 4.166.499,00 |
| 11.06.2025 | 42,29 | 43,11 | 41,63 | 42,07 | -1,13% | 6.859.826,00 |
| 10.06.2025 | 43,07 | 44,00 | 42,53 | 42,55 | 0,64% | 9.323.796,00 |
| 09.06.2025 | 41,48 | 42,81 | 41,48 | 42,28 | 4,14% | 11.513.476,00 |
| 06.06.2025 | 40,67 | 41,13 | 39,76 | 40,60 | 1,30% | 6.239.040,00 |
| 05.06.2025 | 40,03 | 40,68 | 39,12 | 40,08 | -0,02% | 6.382.393,00 |
| 04.06.2025 | 39,53 | 40,69 | 39,16 | 40,09 | 2,32% | 10.824.369,00 |
| 03.06.2025 | 38,50 | 39,55 | 37,63 | 39,18 | 2,83% | 8.529.906,00 |
| 02.06.2025 | 37,94 | 38,13 | 36,37 | 38,10 | 0,58% | 6.642.909,00 |
| 30.05.2025 | 36,26 | 38,35 | 35,86 | 37,88 | 4,24% | 9.796.568,00 |
| 29.05.2025 | 35,15 | 36,38 | 34,10 | 36,34 | 4,04% | 8.765.200,00 |
| 28.05.2025 | 36,92 | 37,05 | 34,90 | 34,93 | -5,70% | 6.586.772,00 |
| 27.05.2025 | 36,68 | 37,70 | 36,24 | 37,04 | 2,60% | 7.358.077,00 |
| 23.05.2025 | 35,11 | 36,29 | 34,90 | 36,10 | 1,26% | 4.129.191,00 |