61,090$
-0,52%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 61,62 | 61,84 | 60,62 | 61,10 | -0,50% | 4.397.101,00 |
| 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 |
| 22.05.2025 | 36,35 | 36,43 | 34,79 | 35,65 | -2,54% | 9.135.119,00 |
| 21.05.2025 | 37,71 | 37,90 | 36,43 | 36,58 | -3,94% | 5.876.815,00 |
| 20.05.2025 | 37,75 | 38,95 | 37,51 | 38,08 | 1,55% | 6.154.646,00 |
| 19.05.2025 | 38,40 | 38,53 | 36,67 | 37,50 | -4,80% | 9.103.796,00 |
| 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% | 4.589.465,00 |
| 14.05.2025 | 37,99 | 39,94 | 37,94 | 38,94 | 2,66% | 9.729.586,00 |
| 13.05.2025 | 37,30 | 37,99 | 36,91 | 37,93 | 1,63% | 6.547.178,00 |
| 12.05.2025 | 37,74 | 37,98 | 35,91 | 37,32 | 1,50% | 6.776.937,00 |
| 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% | 8.009.744,00 |
| 07.05.2025 | 35,15 | 35,98 | 34,42 | 35,79 | 0,76% | 6.898.680,00 |
| 06.05.2025 | 33,23 | 36,16 | 32,36 | 35,52 | 4,81% | 17.930.456,00 |
| 05.05.2025 | 34,15 | 34,88 | 33,65 | 33,89 | -1,65% | 13.442.825,00 |
| 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% | 4.241.939,00 |
| 30.04.2025 | 34,79 | 35,32 | 34,38 | 34,96 | -1,41% | 4.479.873,00 |
| 29.04.2025 | 35,17 | 35,52 | 34,01 | 35,46 | -1,31% | 7.318.489,00 |
| 28.04.2025 | 37,05 | 37,71 | 35,34 | 35,93 | -2,20% | 5.168.078,00 |
| 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% | 4.319.449,00 |
| 23.04.2025 | 39,15 | 39,16 | 36,87 | 37,27 | -1,51% | 8.721.669,00 |
| 22.04.2025 | 36,63 | 38,68 | 36,53 | 37,84 | 4,85% | 6.906.565,00 |
| 21.04.2025 | 37,40 | 37,40 | 34,78 | 36,09 | -3,09% | 5.980.802,00 |
| 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% | 4.298.364,00 |
| 15.04.2025 | 37,40 | 37,43 | 36,00 | 37,08 | -0,70% | 5.416.850,00 |
| 14.04.2025 | 38,02 | 38,22 | 36,75 | 37,34 | 0,13% | 4.596.869,00 |
| 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% | 9.571.495,00 |