35,810$
0,53%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 36,05 | 37,28 | 35,52 | 35,73 | 0,31% | 8.912.849,00 |
| 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 |
| 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 |