42,670$
1,60%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 41,96 | 42,94 | 41,41 | 42,66 | 1,57% | 4.891.285,00 |
| 03.12.2025 | 41,00 | 42,78 | 40,65 | 42,00 | 2,87% | 6.270.599,00 |
| 02.12.2025 | 42,92 | 42,92 | 40,66 | 40,83 | -4,20% | 5.817.407,00 |
| 01.12.2025 | 40,65 | 43,28 | 40,37 | 42,62 | 4,10% | 7.966.717,00 |
| 28.11.2025 | 41,02 | 41,12 | 40,50 | 40,94 | 0,39% | 2.569.460,00 |
| 26.11.2025 | 40,54 | 41,86 | 40,39 | 40,78 | 0,94% | 5.327.177,00 |
| 25.11.2025 | 37,92 | 40,66 | 37,84 | 40,40 | 6,54% | 8.352.103,00 |
| 24.11.2025 | 38,71 | 38,80 | 37,45 | 37,92 | -2,74% | 11.276.971,00 |
| 21.11.2025 | 39,32 | 40,09 | 38,84 | 38,99 | -0,56% | 7.108.677,00 |
| 20.11.2025 | 42,04 | 42,59 | 39,16 | 39,21 | -4,83% | 6.929.440,00 |
| 19.11.2025 | 40,77 | 41,65 | 40,03 | 41,20 | 1,38% | 5.576.245,00 |
| 18.11.2025 | 40,29 | 41,98 | 40,20 | 40,64 | 1,20% | 5.986.188,00 |
| 17.11.2025 | 42,69 | 42,69 | 39,70 | 40,16 | -6,15% | 9.746.356,00 |
| 14.11.2025 | 43,07 | 44,11 | 42,39 | 42,79 | -2,77% | 5.751.562,00 |
| 13.11.2025 | 45,27 | 45,87 | 43,89 | 44,01 | -2,00% | 7.806.152,00 |
| 12.11.2025 | 44,26 | 46,53 | 43,51 | 44,91 | 2,70% | 11.290.650,00 |
| 11.11.2025 | 44,77 | 44,84 | 43,17 | 43,73 | -1,86% | 8.091.209,00 |
| 10.11.2025 | 44,25 | 45,35 | 43,56 | 44,56 | 7,32% | 12.644.785,00 |
| 07.11.2025 | 45,71 | 46,23 | 40,43 | 41,52 | -7,86% | 23.711.294,00 |
| 06.11.2025 | 47,60 | 49,13 | 42,88 | 45,06 | -24,80% | 38.903.369,00 |
| 05.11.2025 | 59,35 | 61,49 | 58,79 | 59,92 | 0,60% | 6.614.747,00 |
| 04.11.2025 | 58,21 | 59,90 | 56,87 | 59,56 | 0,52% | 4.116.076,00 |
| 03.11.2025 | 59,79 | 60,06 | 57,50 | 59,25 | -1,63% | 4.771.411,00 |
| 31.10.2025 | 60,71 | 60,82 | 59,15 | 60,23 | 0,17% | 3.043.143,00 |
| 30.10.2025 | 60,42 | 61,16 | 60,01 | 60,13 | -2,04% | 2.586.372,00 |
| 29.10.2025 | 61,35 | 62,55 | 60,00 | 61,38 | -0,84% | 3.486.046,00 |
| 28.10.2025 | 62,00 | 62,50 | 61,03 | 61,90 | -0,51% | 2.894.138,00 |
| 27.10.2025 | 63,97 | 64,14 | 61,55 | 62,22 | -1,78% | 3.313.656,00 |
| 24.10.2025 | 63,30 | 63,79 | 62,70 | 63,35 | 2,26% | 2.317.492,00 |
| 23.10.2025 | 62,04 | 63,53 | 61,73 | 61,95 | 0,57% | 3.206.009,00 |
| 22.10.2025 | 63,26 | 64,06 | 60,85 | 61,60 | -2,84% | 4.641.681,00 |
| 21.10.2025 | 65,00 | 65,50 | 63,20 | 63,40 | -1,63% | 2.771.283,00 |
| 20.10.2025 | 65,50 | 66,00 | 64,03 | 64,45 | -0,63% | 3.249.201,00 |
| 17.10.2025 | 63,39 | 64,91 | 63,27 | 64,86 | 0,89% | 2.990.395,00 |
| 16.10.2025 | 63,29 | 66,74 | 63,15 | 64,29 | 1,89% | 6.479.682,00 |
| 15.10.2025 | 62,00 | 63,45 | 61,31 | 63,10 | 2,00% | 3.589.291,00 |
| 14.10.2025 | 60,64 | 63,21 | 59,56 | 61,86 | 1,18% | 3.446.824,00 |
| 13.10.2025 | 60,88 | 63,11 | 60,17 | 61,14 | 0,72% | 3.657.712,00 |
| 10.10.2025 | 64,58 | 64,81 | 60,63 | 60,70 | -5,54% | 5.708.953,00 |
| 09.10.2025 | 63,03 | 64,33 | 62,35 | 64,26 | 2,15% | 4.129.848,00 |
| 08.10.2025 | 62,10 | 62,94 | 61,11 | 62,91 | 3,03% | 5.034.088,00 |
| 07.10.2025 | 59,16 | 61,22 | 58,72 | 61,06 | 3,30% | 4.953.255,00 |
| 06.10.2025 | 59,18 | 59,82 | 58,53 | 59,11 | 0,70% | 3.973.557,00 |
| 03.10.2025 | 59,23 | 60,76 | 58,53 | 58,70 | -0,34% | 4.499.285,00 |
| 02.10.2025 | 57,34 | 59,15 | 57,34 | 58,90 | 2,43% | 5.037.054,00 |
| 01.10.2025 | 57,18 | 58,01 | 56,20 | 57,50 | 0,02% | 5.524.812,00 |
| 30.09.2025 | 58,66 | 58,90 | 57,07 | 57,49 | 1,04% | 6.381.799,00 |
| 29.09.2025 | 55,53 | 57,01 | 54,81 | 56,90 | 4,61% | 6.533.558,00 |
| 26.09.2025 | 51,90 | 54,61 | 51,86 | 54,39 | 4,99% | 5.831.499,00 |
| 25.09.2025 | 51,55 | 52,40 | 51,16 | 51,81 | -0,14% | 4.855.266,00 |
| 24.09.2025 | 51,34 | 52,92 | 51,10 | 51,88 | 1,71% | 5.742.474,00 |
| 23.09.2025 | 51,28 | 52,45 | 50,80 | 51,01 | -0,64% | 5.935.442,00 |
| 22.09.2025 | 54,04 | 54,07 | 51,05 | 51,34 | -6,19% | 10.602.253,00 |
| 19.09.2025 | 55,84 | 55,84 | 53,76 | 54,73 | -0,83% | 6.079.868,00 |
| 18.09.2025 | 55,91 | 56,71 | 55,11 | 55,19 | -2,04% | 4.471.806,00 |
| 17.09.2025 | 55,27 | 57,29 | 55,20 | 56,34 | 1,94% | 4.954.845,00 |
| 16.09.2025 | 55,75 | 55,94 | 53,53 | 55,27 | -1,43% | 6.636.505,00 |
| 15.09.2025 | 57,08 | 57,85 | 56,03 | 56,07 | -3,03% | 4.819.757,00 |
| 12.09.2025 | 57,74 | 58,30 | 57,26 | 57,82 | -0,17% | 3.094.327,00 |
| 11.09.2025 | 57,80 | 58,91 | 56,93 | 57,92 | 3,02% | 5.884.625,00 |
| 10.09.2025 | 55,35 | 56,63 | 55,00 | 56,22 | 0,32% | 3.339.017,00 |
| 09.09.2025 | 55,77 | 56,64 | 55,45 | 56,04 | 0,72% | 4.931.157,00 |
| 08.09.2025 | 58,57 | 58,57 | 54,55 | 55,64 | -4,68% | 9.721.772,00 |
| 05.09.2025 | 61,19 | 61,19 | 57,70 | 58,37 | -3,93% | 5.981.442,00 |
| 04.09.2025 | 61,47 | 62,64 | 60,56 | 60,76 | -0,56% | 4.748.059,00 |
| 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% | 7.005.028,00 |
| 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% | 3.200.155,00 |
| 27.08.2025 | 59,44 | 60,00 | 58,47 | 59,76 | 0,32% | 3.433.457,00 |
| 26.08.2025 | 60,20 | 60,32 | 58,41 | 59,57 | -1,03% | 6.058.640,00 |
| 25.08.2025 | 61,36 | 61,43 | 60,02 | 60,19 | -2,16% | 4.957.278,00 |
| 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% | 4.155.275,00 |
| 20.08.2025 | 60,47 | 62,46 | 60,27 | 61,95 | 2,45% | 6.792.038,00 |
| 19.08.2025 | 60,94 | 61,90 | 59,90 | 60,47 | -1,19% | 7.894.542,00 |
| 18.08.2025 | 57,91 | 61,38 | 57,89 | 61,20 | 6,81% | 9.670.279,00 |
| 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% | 4.674.825,00 |
| 13.08.2025 | 55,00 | 56,48 | 54,93 | 56,07 | 2,47% | 5.400.036,00 |
| 12.08.2025 | 54,25 | 55,87 | 53,86 | 54,72 | 1,33% | 10.671.312,00 |
| 11.08.2025 | 52,13 | 54,49 | 52,08 | 54,00 | 3,95% | 12.547.993,00 |
| 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 |