Celsius Holdings
[WKN: A0YH6K | ISIN: US15118V2079]
Aktienkurse
37,640$ 3,58%
Echtzeit-Aktienkurs Celsius Holdings
Bid: Ask:

Aktienkurse zur Celsius Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 8.102.501,00
28.05.2025 36,92 37,05 34,90 34,93 -5,70% 6.342.407,00
27.05.2025 36,68 37,70 36,24 37,04 2,60% 6.736.338,00
23.05.2025 35,11 36,29 34,90 36,10 1,26% 4.129.191,00
22.05.2025 36,35 36,43 34,79 35,65 -2,54% 7.935.998,00
21.05.2025 37,71 37,90 36,43 36,58 -3,94% 5.853.239,00
20.05.2025 37,75 38,95 37,51 38,08 1,55% 6.089.760,00
19.05.2025 38,40 38,53 36,67 37,50 -4,80% 9.065.469,00
16.05.2025 39,40 39,82 38,71 39,39 0,87% 5.495.603,00
15.05.2025 38,56 39,60 38,36 39,05 0,28% 4.315.138,00
14.05.2025 37,99 39,94 37,94 38,94 2,66% 9.381.451,00
13.05.2025 37,30 37,99 36,91 37,93 1,63% 5.871.812,00
12.05.2025 37,74 37,98 35,91 37,32 1,50% 6.437.722,00
09.05.2025 35,39 37,34 35,26 36,77 4,34% 6.166.672,00
08.05.2025 36,40 36,97 34,78 35,24 -1,54% 7.702.746,00
07.05.2025 35,15 35,98 34,42 35,79 0,76% 6.571.977,00
06.05.2025 33,23 36,16 32,36 35,52 4,81% 16.786.053,00
05.05.2025 34,15 34,88 33,65 33,89 -1,65% 13.352.276,00
02.05.2025 35,65 35,82 34,37 34,46 -1,18% 6.049.000,00
01.05.2025 34,95 35,44 34,71 34,87 -0,26% 4.227.230,00
30.04.2025 34,79 35,32 34,38 34,96 -1,41% 4.446.896,00
29.04.2025 35,17 35,52 34,01 35,46 -1,31% 7.288.490,00
28.04.2025 37,05 37,71 35,34 35,93 -2,20% 5.153.826,00
25.04.2025 36,61 36,90 35,69 36,74 -1,24% 4.858.700,00
24.04.2025 37,01 37,35 36,13 37,20 -0,19% 4.272.420,00
23.04.2025 39,15 39,16 36,87 37,27 -1,51% 8.702.841,00
22.04.2025 36,63 38,68 36,53 37,84 4,85% 6.758.832,00
21.04.2025 37,40 37,40 34,78 36,09 -3,09% 5.977.104,00
17.04.2025 37,08 37,72 36,82 37,24 1,58% 4.968.994,00
16.04.2025 37,01 37,83 36,39 36,66 -1,13% 4.244.958,00
15.04.2025 37,40 37,43 36,00 37,08 -0,70% 5.380.519,00
14.04.2025 38,02 38,22 36,75 37,34 0,13% 4.543.555,00
11.04.2025 36,84 37,67 36,00 37,29 2,08% 5.458.098,00
10.04.2025 37,33 38,35 35,44 36,53 -1,93% 9.477.966,00
09.04.2025 33,54 38,16 33,26 37,25 9,91% 10.962.420,00
08.04.2025 35,95 36,69 33,29 33,89 -4,43% 9.044.958,00
07.04.2025 34,28 37,29 32,94 35,46 -0,23% 10.630.162,00
04.04.2025 34,73 36,73 34,49 35,54 -1,28% 11.115.489,00
03.04.2025 34,39 36,48 34,19 36,00 -2,04% 8.738.340,00
02.04.2025 35,62 37,52 35,25 36,75 2,85% 6.968.395,00
01.04.2025 36,05 37,28 35,52 35,73 0,31% 8.823.860,00
31.03.2025 34,38 36,75 34,28 35,62 5,85% 14.989.785,00
28.03.2025 34,95 35,32 33,19 33,65 -4,27% 6.444.430,00
27.03.2025 34,28 35,42 34,01 35,15 0,72% 4.508.285,00
26.03.2025 35,23 35,58 33,74 34,90 -1,02% 9.343.143,00
25.03.2025 34,52 35,58 34,15 35,26 1,09% 7.619.497,00
24.03.2025 33,37 35,06 33,20 34,88 5,92% 14.565.133,00
21.03.2025 30,85 33,16 30,85 32,93 5,38% 10.129.011,00
20.03.2025 31,63 31,88 30,78 31,25 -2,04% 6.587.062,00
19.03.2025 30,09 32,08 30,08 31,90 5,04% 12.596.600,00
18.03.2025 29,91 30,93 29,42 30,37 1,47% 11.099.310,00
17.03.2025 27,28 30,42 27,15 29,93 10,52% 11.444.969,00
14.03.2025 26,74 27,41 26,36 27,08 1,69% 4.522.485,00
13.03.2025 27,60 27,98 26,09 26,63 -3,13% 4.880.438,00
12.03.2025 27,64 27,81 26,66 27,49 -1,22% 7.349.201,00
11.03.2025 27,11 28,52 26,51 27,83 2,20% 9.241.639,00
10.03.2025 27,22 29,29 27,00 27,23 -0,58% 12.053.330,00
07.03.2025 25,32 27,42 25,30 27,39 7,75% 7.847.470,00
06.03.2025 25,61 26,13 25,07 25,42 -1,36% 6.723.686,00
05.03.2025 25,93 26,21 24,77 25,77 -0,50% 8.122.062,00
04.03.2025 24,74 26,62 24,04 25,90 0,97% 15.504.036,00
03.03.2025 26,20 27,50 25,52 25,65 -0,16% 10.400.167,00
28.02.2025 25,51 26,40 25,31 25,69 -1,15% 8.374.536,00
27.02.2025 27,22 27,89 25,97 25,99 -4,47% 7.267.325,00
26.02.2025 27,14 27,84 26,71 27,21 1,23% 9.148.283,00
25.02.2025 31,37 31,44 26,71 26,88 -14,33% 20.157.691,00
24.02.2025 32,45 33,49 30,56 31,37 -3,83% 18.294.910,00
21.02.2025 34,11 34,44 30,12 32,62 27,77% 62.380.468,00
20.02.2025 25,30 26,00 24,44 25,53 -2,15% 17.765.687,00
19.02.2025 24,09 26,22 23,99 26,09 14,73% 24.974.731,00
18.02.2025 22,48 23,23 22,25 22,74 1,79% 6.814.806,00
14.02.2025 23,06 23,39 22,32 22,34 -1,41% 7.155.533,00
13.02.2025 21,47 22,72 21,31 22,66 6,48% 9.152.827,00
12.02.2025 21,50 21,67 21,10 21,28 -3,45% 9.739.167,00
11.02.2025 21,54 22,34 21,44 22,04 1,66% 5.325.226,00
10.02.2025 22,29 22,37 21,43 21,68 -3,26% 8.774.708,00
07.02.2025 21,88 22,58 21,65 22,41 2,05% 8.861.139,00
06.02.2025 22,82 22,95 21,86 21,96 -2,10% 7.825.825,00
05.02.2025 23,02 23,17 22,29 22,43 -2,14% 9.285.831,00
04.02.2025 23,66 23,80 22,92 22,92 -3,54% 9.393.417,00
03.02.2025 24,00 24,20 23,51 23,76 -4,88% 7.544.767,00
31.01.2025 25,88 26,21 24,83 24,98 -3,10% 5.946.296,00
30.01.2025 25,88 25,94 25,18 25,78 1,66% 4.604.915,00
29.01.2025 24,80 25,77 24,42 25,36 1,93% 7.046.924,00
28.01.2025 25,47 25,80 24,75 24,88 -1,97% 4.807.175,00
27.01.2025 25,46 26,10 25,12 25,38 -1,51% 5.875.248,00
24.01.2025 25,34 25,95 24,79 25,77 2,92% 6.294.492,00
23.01.2025 25,01 25,37 24,55 25,04 -1,22% 9.260.392,00
22.01.2025 26,16 26,45 25,27 25,35 -5,45% 11.490.157,00
21.01.2025 27,37 27,48 26,42 26,81 -1,54% 9.953.717,00
17.01.2025 27,94 28,37 26,96 27,23 -1,30% 4.676.168,00
16.01.2025 27,17 28,18 26,85 27,59 1,06% 6.652.569,00
15.01.2025 27,75 28,04 27,12 27,30 1,60% 4.610.910,00
14.01.2025 27,27 27,63 26,34 26,87 -0,96% 4.006.330,00
13.01.2025 26,37 27,26 26,08 27,13 1,38% 4.803.260,00
10.01.2025 28,59 28,61 26,67 26,76 -7,76% 9.115.154,00
08.01.2025 28,82 29,14 27,86 29,01 -0,65% 6.774.476,00
07.01.2025 29,12 30,27 28,70 29,20 0,93% 6.490.467,00
06.01.2025 29,40 29,66 28,30 28,93 0,45% 7.524.985,00