44,690$
-1,43%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.138.813,00 |
| 30.07.2025 | 47,44 | 47,83 | 46,31 | 46,54 | -1,91% | 3.859.554,00 |
| 29.07.2025 | 47,01 | 48,47 | 46,69 | 47,45 | 1,03% | 4.625.144,00 |
| 28.07.2025 | 46,29 | 47,56 | 45,00 | 46,96 | 0,69% | 4.316.969,00 |
| 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% | 5.416.147,00 |
| 23.07.2025 | 45,32 | 45,74 | 44,64 | 45,16 | 1,85% | 5.002.312,00 |
| 22.07.2025 | 43,56 | 44,44 | 43,23 | 44,34 | 1,67% | 4.317.826,00 |
| 21.07.2025 | 44,43 | 44,62 | 43,27 | 43,61 | -1,85% | 5.167.080,00 |
| 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% | 5.966.689,00 |
| 16.07.2025 | 45,90 | 46,20 | 44,10 | 44,45 | -2,33% | 4.424.573,00 |
| 15.07.2025 | 45,80 | 45,96 | 44,94 | 45,51 | 0,09% | 3.134.245,00 |
| 14.07.2025 | 44,95 | 45,48 | 44,15 | 45,47 | 0,84% | 4.461.994,00 |
| 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% | 4.036.519,00 |
| 09.07.2025 | 45,65 | 46,62 | 45,23 | 46,10 | 1,12% | 3.455.878,00 |
| 08.07.2025 | 45,62 | 46,12 | 45,16 | 45,59 | -0,22% | 3.825.636,00 |
| 07.07.2025 | 46,20 | 46,67 | 45,06 | 45,69 | -1,87% | 3.849.215,00 |
| 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% | 4.007.170,00 |
| 01.07.2025 | 46,25 | 47,69 | 45,91 | 46,00 | -0,84% | 7.463.039,00 |
| 30.06.2025 | 46,24 | 47,24 | 46,07 | 46,39 | 1,09% | 5.806.591,00 |
| 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% | 8.785.890,00 |
| 25.06.2025 | 45,51 | 45,51 | 44,33 | 45,47 | 0,13% | 5.714.012,00 |
| 24.06.2025 | 43,79 | 46,99 | 43,78 | 45,41 | 6,02% | 12.962.927,00 |
| 23.06.2025 | 42,71 | 43,83 | 42,24 | 42,83 | -1,25% | 5.733.998,00 |
| 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% | 7.716.972,00 |
| 16.06.2025 | 43,68 | 44,20 | 43,24 | 43,49 | 5,66% | 8.900.852,00 |
| 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% | 4.107.098,00 |
| 11.06.2025 | 42,29 | 43,11 | 41,63 | 42,07 | -1,13% | 6.850.530,00 |
| 10.06.2025 | 43,07 | 44,00 | 42,53 | 42,55 | 0,64% | 9.276.016,00 |
| 09.06.2025 | 41,48 | 42,81 | 41,48 | 42,28 | 4,14% | 10.689.273,00 |
| 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% | 6.345.176,00 |
| 04.06.2025 | 39,53 | 40,69 | 39,16 | 40,09 | 2,32% | 10.753.761,00 |
| 03.06.2025 | 38,50 | 39,55 | 37,63 | 39,18 | 2,83% | 7.793.193,00 |
| 02.06.2025 | 37,94 | 38,13 | 36,37 | 38,10 | 0,58% | 5.813.261,00 |
| 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% | 8.102.501,00 |
| 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 |