42,930$
-1,74%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,11 | 44,13 | 41,86 | 42,92 | -1,76% | 96.150,00 |
| 05.03.2026 | 45,00 | 46,68 | 43,62 | 43,69 | -4,13% | 5.406.786,00 |
| 04.03.2026 | 47,38 | 47,72 | 45,55 | 45,57 | -3,27% | 9.100.195,00 |
| 03.03.2026 | 48,54 | 48,84 | 47,05 | 47,11 | -4,35% | 6.633.186,00 |
| 02.03.2026 | 52,27 | 52,42 | 49,15 | 49,25 | -8,13% | 8.533.043,00 |
| 27.02.2026 | 55,17 | 55,46 | 52,26 | 53,61 | -0,94% | 8.730.914,00 |
| 26.02.2026 | 58,67 | 59,31 | 53,05 | 54,12 | 6,94% | 15.314.471,00 |
| 25.02.2026 | 50,64 | 50,89 | 49,65 | 50,61 | -0,22% | 5.598.540,00 |
| 24.02.2026 | 48,82 | 51,35 | 48,82 | 50,72 | 3,05% | 4.789.768,00 |
| 23.02.2026 | 48,56 | 50,27 | 48,54 | 49,22 | 1,86% | 4.531.332,00 |
| 20.02.2026 | 47,15 | 48,50 | 46,71 | 48,32 | 9,49% | 8.568.406,00 |
| 19.02.2026 | 43,07 | 44,26 | 42,63 | 44,13 | 1,61% | 4.496.246,00 |
| 18.02.2026 | 43,63 | 44,56 | 43,12 | 43,43 | -1,09% | 3.786.381,00 |
| 17.02.2026 | 44,61 | 44,69 | 42,85 | 43,91 | -1,72% | 5.552.020,00 |
| 13.02.2026 | 43,80 | 45,79 | 43,70 | 44,68 | 0,65% | 5.888.307,00 |
| 12.02.2026 | 44,46 | 45,24 | 43,55 | 44,39 | 0,09% | 4.130.845,00 |
| 11.02.2026 | 46,41 | 46,48 | 43,81 | 44,35 | -4,31% | 5.677.387,00 |
| 10.02.2026 | 47,77 | 48,23 | 46,21 | 46,35 | -3,03% | 3.441.516,00 |
| 09.02.2026 | 49,58 | 49,69 | 47,51 | 47,80 | -5,48% | 5.095.966,00 |
| 06.02.2026 | 48,32 | 50,84 | 48,04 | 50,57 | 5,42% | 4.260.046,00 |
| 05.02.2026 | 48,88 | 49,66 | 47,59 | 47,97 | -2,70% | 2.775.387,00 |
| 04.02.2026 | 50,05 | 50,26 | 47,26 | 49,30 | -2,10% | 5.454.894,00 |
| 03.02.2026 | 51,93 | 52,23 | 49,82 | 50,36 | -1,87% | 3.786.929,00 |
| 02.02.2026 | 52,08 | 52,47 | 50,52 | 51,32 | -2,21% | 5.145.640,00 |
| 30.01.2026 | 53,18 | 54,00 | 52,30 | 52,48 | -1,67% | 2.753.130,00 |
| 29.01.2026 | 54,31 | 54,54 | 52,90 | 53,37 | -1,00% | 2.915.748,00 |
| 28.01.2026 | 55,74 | 56,12 | 53,48 | 53,91 | -2,88% | 2.889.636,00 |
| 27.01.2026 | 54,74 | 55,71 | 54,16 | 55,51 | 1,78% | 2.836.539,00 |
| 26.01.2026 | 56,14 | 57,30 | 54,39 | 54,54 | -2,50% | 3.970.612,00 |
| 23.01.2026 | 55,37 | 55,98 | 55,00 | 55,94 | 1,27% | 2.862.783,00 |
| 22.01.2026 | 56,90 | 57,18 | 54,71 | 55,24 | -2,13% | 3.009.770,00 |
| 21.01.2026 | 56,52 | 57,10 | 54,82 | 56,44 | -0,44% | 4.490.432,00 |
| 20.01.2026 | 55,00 | 57,85 | 54,40 | 56,69 | 4,23% | 6.682.244,00 |
| 16.01.2026 | 53,61 | 54,87 | 53,45 | 54,39 | 1,61% | 3.211.607,00 |
| 15.01.2026 | 53,64 | 54,24 | 52,86 | 53,53 | 0,75% | 3.812.975,00 |
| 14.01.2026 | 52,61 | 54,20 | 51,97 | 53,13 | 0,99% | 4.078.151,00 |
| 13.01.2026 | 53,16 | 53,76 | 52,14 | 52,61 | -0,90% | 2.840.913,00 |
| 12.01.2026 | 52,72 | 54,28 | 52,23 | 53,09 | 0,36% | 4.366.058,00 |
| 09.01.2026 | 51,57 | 53,26 | 50,82 | 52,90 | 3,16% | 7.446.885,00 |
| 08.01.2026 | 51,31 | 52,25 | 50,25 | 51,28 | -0,12% | 4.969.822,00 |
| 07.01.2026 | 49,68 | 51,72 | 48,68 | 51,34 | 5,44% | 6.040.517,00 |
| 06.01.2026 | 48,88 | 49,11 | 47,88 | 48,69 | 1,25% | 3.316.997,00 |
| 05.01.2026 | 48,37 | 48,78 | 47,79 | 48,09 | 0,71% | 4.016.833,00 |