24,890$
-3,45%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 27,75 | 28,97 | 26,60 | 28,80 | 5,88% | 7.341.862,00 |
| 02.01.2025 | 26,62 | 27,98 | 26,43 | 27,20 | 3,26% | 5.400.554,00 |
| 31.12.2024 | 26,05 | 27,15 | 25,95 | 26,34 | 1,90% | 6.204.886,00 |
| 30.12.2024 | 26,20 | 26,42 | 25,64 | 25,85 | -2,31% | 6.240.371,00 |
| 27.12.2024 | 27,65 | 27,87 | 26,27 | 26,46 | -4,41% | 9.365.482,00 |
| 26.12.2024 | 27,03 | 28,05 | 26,84 | 27,68 | 1,17% | 4.567.154,00 |
| 24.12.2024 | 26,97 | 27,45 | 26,56 | 27,36 | 2,28% | 2.543.804,00 |
| 23.12.2024 | 27,00 | 27,06 | 26,36 | 26,75 | -0,96% | 6.678.376,00 |
| 20.12.2024 | 27,44 | 28,12 | 26,91 | 27,01 | -3,33% | 8.795.660,00 |
| 19.12.2024 | 27,45 | 28,28 | 26,72 | 27,94 | 3,14% | 9.273.134,00 |
| 18.12.2024 | 29,30 | 29,38 | 26,37 | 27,09 | -7,35% | 17.605.610,00 |
| 17.12.2024 | 30,33 | 31,32 | 28,92 | 29,24 | -5,49% | 8.243.582,00 |
| 16.12.2024 | 31,69 | 32,10 | 30,51 | 30,94 | -2,67% | 7.433.100,00 |
| 13.12.2024 | 32,00 | 32,38 | 30,63 | 31,79 | -0,63% | 8.033.604,00 |
| 12.12.2024 | 30,12 | 32,12 | 30,12 | 31,99 | 7,49% | 11.773.171,00 |
| 11.12.2024 | 31,27 | 31,74 | 29,66 | 29,76 | -2,78% | 6.799.421,00 |
| 10.12.2024 | 30,12 | 31,38 | 29,32 | 30,61 | 0,16% | 9.125.428,00 |
| 09.12.2024 | 28,51 | 31,39 | 28,25 | 30,56 | 8,48% | 13.813.723,00 |
| 06.12.2024 | 29,23 | 30,47 | 27,80 | 28,17 | 1,00% | 11.074.492,00 |
| 05.12.2024 | 29,50 | 29,85 | 27,82 | 27,89 | -3,73% | 4.722.426,00 |
| 04.12.2024 | 29,07 | 29,86 | 28,55 | 28,97 | -0,34% | 4.558.755,00 |
| 03.12.2024 | 28,29 | 29,31 | 27,40 | 29,07 | 1,50% | 7.610.071,00 |
| 02.12.2024 | 28,79 | 29,78 | 28,27 | 28,64 | 0,67% | 4.962.355,00 |
| 29.11.2024 | 28,56 | 29,10 | 28,41 | 28,45 | 0,28% | 2.921.797,00 |
| 27.11.2024 | 27,69 | 28,45 | 27,45 | 28,37 | 2,79% | 5.339.517,00 |
| 26.11.2024 | 29,39 | 29,44 | 27,37 | 27,60 | -7,23% | 10.230.142,00 |
| 25.11.2024 | 30,34 | 31,11 | 29,70 | 29,75 | 1,50% | 14.819.520,00 |
| 22.11.2024 | 29,26 | 29,84 | 28,90 | 29,31 | 0,83% | 5.804.541,00 |
| 21.11.2024 | 27,70 | 29,25 | 27,06 | 29,07 | 4,91% | 1.181.664,00 |
| 20.11.2024 | 27,30 | 27,81 | 26,68 | 27,71 | 1,54% | 5.941.641,00 |
| 19.11.2024 | 25,44 | 27,42 | 25,34 | 27,29 | 5,82% | 8.701.518,00 |
| 18.11.2024 | 25,61 | 25,96 | 25,23 | 25,79 | 0,51% | 6.622.947,00 |
| 15.11.2024 | 26,95 | 26,95 | 25,50 | 25,66 | -4,72% | 10.025.815,00 |
| 14.11.2024 | 27,09 | 27,69 | 26,89 | 26,93 | -0,41% | 5.288.052,00 |
| 13.11.2024 | 27,33 | 28,31 | 26,79 | 27,04 | 0,30% | 9.364.921,00 |
| 12.11.2024 | 26,95 | 27,26 | 25,77 | 26,96 | -1,53% | 12.910.945,00 |
| 11.11.2024 | 29,15 | 29,15 | 27,37 | 27,38 | -5,26% | 9.646.100,00 |
| 08.11.2024 | 29,60 | 29,87 | 28,51 | 28,90 | -3,70% | 7.787.537,00 |
| 07.11.2024 | 30,08 | 31,14 | 29,38 | 30,01 | -0,08% | 8.273.098,00 |
| 06.11.2024 | 29,80 | 30,80 | 27,78 | 30,04 | -5,34% | 20.783.272,00 |
| 05.11.2024 | 31,34 | 32,09 | 31,13 | 31,73 | 2,12% | 7.824.057,00 |
| 04.11.2024 | 31,25 | 31,84 | 30,85 | 31,07 | -1,30% | 5.301.239,00 |
| 01.11.2024 | 30,40 | 31,57 | 30,15 | 31,48 | 4,62% | 5.787.705,00 |
| 31.10.2024 | 30,59 | 30,78 | 29,37 | 30,09 | -1,96% | 6.739.256,00 |
| 30.10.2024 | 30,89 | 31,86 | 30,61 | 30,69 | -1,13% | 4.444.630,00 |
| 29.10.2024 | 31,13 | 32,14 | 30,66 | 31,04 | -1,08% | 6.417.001,00 |
| 28.10.2024 | 32,00 | 32,24 | 31,22 | 31,38 | -0,88% | 5.094.254,00 |
| 25.10.2024 | 31,79 | 32,29 | 31,17 | 31,66 | -0,13% | 6.541.396,00 |
| 24.10.2024 | 30,80 | 31,71 | 30,38 | 31,70 | 4,07% | 7.032.028,00 |
| 23.10.2024 | 31,85 | 31,91 | 30,39 | 30,46 | -4,87% | 6.493.222,00 |
| 22.10.2024 | 32,28 | 32,70 | 31,05 | 32,02 | -1,36% | 7.730.227,00 |
| 21.10.2024 | 33,73 | 33,76 | 31,91 | 32,46 | -4,11% | 10.425.525,00 |
| 18.10.2024 | 32,71 | 34,16 | 32,10 | 33,85 | 5,19% | 8.290.722,00 |
| 17.10.2024 | 33,80 | 33,88 | 31,37 | 32,18 | -4,74% | 12.815.893,00 |
| 16.10.2024 | 34,72 | 35,83 | 33,30 | 33,78 | -1,11% | 10.919.876,00 |
| 15.10.2024 | 34,31 | 35,58 | 33,55 | 34,16 | -1,90% | 14.963.850,00 |
| 14.10.2024 | 33,11 | 35,04 | 31,60 | 34,82 | 6,16% | 14.261.618,00 |
| 11.10.2024 | 34,91 | 35,40 | 32,72 | 32,80 | -6,04% | 18.275.015,00 |
| 10.10.2024 | 33,53 | 35,16 | 32,25 | 34,91 | 14,35% | 29.844.466,00 |
| 09.10.2024 | 29,18 | 30,53 | 28,86 | 30,53 | 6,15% | 9.003.169,00 |
| 08.10.2024 | 28,61 | 29,15 | 28,20 | 28,76 | -0,21% | 7.967.174,00 |
| 07.10.2024 | 30,30 | 30,42 | 28,79 | 28,82 | -4,73% | 8.654.927,00 |
| 04.10.2024 | 30,16 | 30,74 | 29,73 | 30,25 | 1,68% | 5.733.762,00 |
| 03.10.2024 | 30,27 | 30,50 | 29,65 | 29,75 | -2,30% | 5.497.750,00 |
| 02.10.2024 | 31,20 | 32,11 | 30,33 | 30,45 | -2,40% | 8.641.860,00 |
| 01.10.2024 | 31,61 | 31,98 | 30,53 | 31,20 | -0,51% | 6.667.204,00 |
| 30.09.2024 | 32,90 | 33,06 | 31,21 | 31,36 | -3,60% | 8.097.578,00 |
| 27.09.2024 | 31,90 | 32,70 | 31,51 | 32,53 | 3,90% | 6.141.485,00 |
| 26.09.2024 | 31,63 | 32,15 | 30,86 | 31,31 | 0,93% | 6.383.670,00 |
| 25.09.2024 | 31,83 | 32,11 | 30,96 | 31,02 | -1,93% | 6.611.272,00 |
| 24.09.2024 | 33,10 | 33,23 | 31,30 | 31,63 | -3,57% | 7.215.676,00 |
| 23.09.2024 | 33,24 | 33,88 | 32,52 | 32,80 | -1,12% | 7.276.443,00 |
| 20.09.2024 | 34,01 | 34,17 | 32,92 | 33,17 | -2,67% | 7.274.933,00 |
| 19.09.2024 | 35,70 | 35,99 | 33,56 | 34,08 | -0,58% | 4.330.493,00 |
| 18.09.2024 | 34,73 | 35,47 | 33,91 | 34,28 | -1,49% | 3.375.679,00 |
| 17.09.2024 | 33,12 | 35,71 | 33,05 | 34,80 | 4,88% | 7.115.355,00 |
| 16.09.2024 | 33,31 | 33,95 | 32,91 | 33,18 | -1,51% | 3.646.698,00 |
| 13.09.2024 | 33,19 | 35,36 | 33,10 | 33,69 | 2,31% | 6.644.884,00 |
| 12.09.2024 | 33,35 | 33,40 | 32,29 | 32,93 | -0,45% | 3.313.686,00 |
| 11.09.2024 | 32,54 | 33,28 | 32,04 | 33,08 | 1,78% | 3.668.068,00 |
| 10.09.2024 | 33,70 | 33,99 | 32,21 | 32,50 | -2,72% | 4.174.384,00 |
| 09.09.2024 | 31,74 | 34,10 | 31,71 | 33,41 | 4,54% | 6.328.759,00 |