27,810$
-5,92%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,26 | 29,31 | 27,58 | 27,64 | -6,50% | 10.074.905,00 |
| 08.09.2026 | 30,60 | 30,60 | 29,50 | 29,56 | -3,59% | 7.565.403,00 |
| 04.09.2026 | 31,20 | 31,42 | 30,49 | 30,66 | -3,01% | 5.985.405,00 |
| 03.09.2026 | 31,54 | 32,35 | 31,15 | 31,61 | 1,02% | 4.328.074,00 |
| 02.09.2026 | 30,75 | 31,67 | 30,61 | 31,29 | 1,86% | 6.326.239,00 |
| 01.09.2026 | 31,42 | 31,79 | 30,50 | 30,72 | -2,32% | 6.547.037,00 |
| 31.08.2026 | 32,30 | 33,00 | 31,35 | 31,45 | -4,64% | 7.800.855,00 |
| 28.08.2026 | 32,77 | 33,27 | 32,12 | 32,98 | -0,03% | 6.018.366,00 |
| 27.08.2026 | 33,90 | 34,33 | 32,85 | 32,99 | -6,36% | 7.001.716,00 |
| 26.08.2026 | 35,25 | 36,15 | 34,01 | 35,23 | -0,31% | 6.820.077,00 |
| 25.08.2026 | 35,23 | 35,65 | 34,59 | 35,34 | 0,88% | 8.017.298,00 |
| 24.08.2026 | 33,81 | 35,23 | 33,71 | 35,03 | 5,01% | 12.051.471,00 |
| 21.08.2026 | 32,50 | 33,50 | 32,01 | 33,36 | 2,52% | 7.422.764,00 |
| 20.08.2026 | 32,23 | 33,25 | 31,97 | 32,54 | 0,87% | 8.453.479,00 |
| 19.08.2026 | 29,99 | 32,60 | 29,88 | 32,26 | 7,89% | 12.147.628,00 |
| 18.08.2026 | 29,90 | 30,51 | 29,44 | 29,90 | -0,15% | 9.296.199,00 |
| 17.08.2026 | 28,15 | 30,34 | 27,68 | 29,95 | 2,94% | 17.642.059,00 |
| 14.08.2026 | 28,86 | 29,76 | 28,06 | 29,09 | 1,08% | 13.539.951,00 |
| 13.08.2026 | 27,62 | 28,84 | 27,52 | 28,78 | 4,20% | 8.163.034,00 |
| 12.08.2026 | 28,01 | 28,15 | 27,03 | 27,62 | -1,67% | 9.206.800,00 |
| 11.08.2026 | 26,97 | 28,20 | 26,63 | 28,09 | 3,23% | 10.934.923,00 |
| 10.08.2026 | 26,31 | 27,23 | 26,03 | 27,21 | -2,02% | 18.381.116,00 |
| 07.08.2026 | 23,97 | 27,87 | 23,82 | 27,77 | 16,83% | 33.655.336,00 |
| 06.08.2026 | 25,98 | 26,00 | 23,56 | 23,77 | -18,46% | 43.277.539,00 |
| 05.08.2026 | 30,12 | 30,20 | 29,09 | 29,15 | -1,32% | 12.531.746,00 |
| 04.08.2026 | 28,06 | 29,74 | 27,90 | 29,54 | 4,64% | 9.098.550,00 |
| 03.08.2026 | 29,70 | 29,76 | 27,92 | 28,23 | -3,36% | 12.782.665,00 |
| 31.07.2026 | 29,44 | 29,54 | 28,54 | 29,21 | -0,48% | 5.421.830,00 |
| 30.07.2026 | 28,45 | 29,38 | 28,29 | 29,35 | 1,63% | 4.431.124,00 |
| 29.07.2026 | 29,35 | 29,51 | 28,52 | 28,88 | -1,94% | 6.424.957,00 |
| 28.07.2026 | 29,18 | 29,51 | 28,43 | 29,45 | 2,29% | 6.543.940,00 |
| 27.07.2026 | 27,52 | 28,84 | 27,52 | 28,79 | 6,16% | 6.910.152,00 |
| 24.07.2026 | 27,30 | 27,54 | 26,54 | 27,12 | -0,18% | 9.161.643,00 |
| 23.07.2026 | 28,09 | 28,88 | 27,07 | 27,17 | -4,57% | 9.640.708,00 |
| 22.07.2026 | 28,39 | 28,60 | 27,78 | 28,47 | 1,61% | 12.297.768,00 |
| 21.07.2026 | 28,69 | 29,01 | 27,80 | 28,02 | -4,76% | 11.709.647,00 |
| 20.07.2026 | 28,95 | 29,51 | 28,39 | 29,42 | 1,48% | 6.873.943,00 |
| 17.07.2026 | 30,13 | 30,35 | 28,55 | 28,99 | -3,30% | 9.172.930,00 |
| 16.07.2026 | 30,00 | 30,84 | 29,27 | 29,98 | -0,76% | 6.318.075,00 |
| 15.07.2026 | 30,16 | 30,97 | 30,10 | 30,21 | 0,23% | 5.554.439,00 |
| 14.07.2026 | 29,85 | 30,49 | 29,33 | 30,14 | 1,04% | 6.125.458,00 |
| 13.07.2026 | 30,67 | 30,80 | 29,37 | 29,83 | -2,52% | 7.877.584,00 |
| 10.07.2026 | 30,54 | 31,30 | 30,39 | 30,60 | 0,26% | 5.343.290,00 |
| 09.07.2026 | 30,15 | 30,85 | 29,88 | 30,52 | -0,26% | 7.430.978,00 |
| 08.07.2026 | 31,52 | 31,63 | 30,38 | 30,60 | -3,47% | 5.330.167,00 |
| 07.07.2026 | 33,88 | 33,97 | 31,58 | 31,70 | -4,06% | 7.278.503,00 |
| 06.07.2026 | 33,51 | 34,19 | 32,56 | 33,04 | -0,36% | 9.230.259,00 |
| 02.07.2026 | 32,32 | 33,80 | 32,21 | 33,16 | 4,05% | 9.342.772,00 |
| 01.07.2026 | 29,66 | 32,24 | 29,56 | 31,87 | 8,85% | 10.619.416,00 |
| 30.06.2026 | 29,42 | 29,78 | 28,98 | 29,28 | -1,71% | 6.080.761,00 |
| 29.06.2026 | 29,88 | 30,12 | 28,95 | 29,79 | -0,20% | 8.105.758,00 |
| 26.06.2026 | 28,10 | 30,48 | 27,97 | 29,85 | 5,78% | 10.028.896,00 |
| 25.06.2026 | 28,54 | 29,27 | 27,89 | 28,22 | -1,05% | 6.278.088,00 |
| 24.06.2026 | 28,02 | 29,37 | 28,01 | 28,52 | 1,28% | 7.246.944,00 |
| 23.06.2026 | 28,69 | 28,94 | 28,11 | 28,16 | -3,30% | 8.645.160,00 |
| 22.06.2026 | 30,71 | 30,74 | 29,08 | 29,12 | -5,45% | 7.438.983,00 |
| 18.06.2026 | 30,29 | 30,87 | 29,52 | 30,80 | 1,38% | 9.054.261,00 |
| 17.06.2026 | 30,01 | 31,67 | 29,33 | 30,38 | 1,23% | 13.610.957,00 |
| 16.06.2026 | 28,55 | 30,10 | 28,01 | 30,01 | 4,42% | 10.772.686,00 |
| 15.06.2026 | 29,36 | 29,57 | 28,50 | 28,74 | -1,51% | 9.111.931,00 |
| 12.06.2026 | 28,77 | 29,56 | 28,20 | 29,18 | 2,75% | 9.267.450,00 |
| 11.06.2026 | 28,09 | 29,14 | 27,85 | 28,40 | 0,11% | 7.409.982,00 |
| 10.06.2026 | 28,15 | 29,48 | 27,74 | 28,37 | 0,64% | 7.407.072,00 |
| 09.06.2026 | 28,02 | 29,56 | 27,76 | 28,19 | 0,68% | 9.057.639,00 |
| 08.06.2026 | 28,08 | 28,27 | 27,55 | 28,00 | -0,46% | 9.446.157,00 |
| 05.06.2026 | 28,54 | 29,32 | 28,11 | 28,13 | 1,37% | 11.952.170,00 |
| 04.06.2026 | 30,16 | 30,30 | 27,47 | 27,75 | -7,53% | 18.101.686,00 |
| 03.06.2026 | 30,50 | 30,65 | 29,46 | 30,01 | -1,74% | 7.402.122,00 |
| 02.06.2026 | 30,97 | 31,32 | 30,10 | 30,54 | -1,10% | 8.342.584,00 |
| 01.06.2026 | 32,80 | 32,91 | 30,61 | 30,88 | -7,18% | 11.150.523,00 |
| 29.05.2026 | 33,40 | 33,49 | 32,57 | 33,27 | 0,15% | 10.062.332,00 |
| 28.05.2026 | 31,39 | 33,44 | 30,94 | 33,22 | 5,01% | 10.265.886,00 |
| 27.05.2026 | 30,79 | 32,95 | 30,79 | 31,64 | 6,62% | 11.336.107,00 |
| 26.05.2026 | 30,31 | 30,48 | 29,13 | 29,67 | -1,49% | 9.390.417,00 |
| 22.05.2026 | 29,70 | 30,34 | 29,24 | 30,12 | 1,41% | 7.638.719,00 |
| 21.05.2026 | 28,51 | 29,76 | 28,38 | 29,70 | 3,74% | 5.494.484,00 |
| 20.05.2026 | 29,30 | 29,53 | 28,46 | 28,63 | -1,72% | 9.542.244,00 |
| 19.05.2026 | 29,71 | 30,14 | 29,07 | 29,13 | -0,68% | 5.053.410,00 |
| 18.05.2026 | 30,56 | 30,87 | 28,59 | 29,33 | -2,75% | 16.206.590,00 |
| 15.05.2026 | 29,01 | 30,43 | 28,94 | 30,16 | 3,96% | 9.162.583,00 |
| 14.05.2026 | 27,97 | 29,71 | 27,80 | 29,01 | 4,13% | 8.626.882,00 |
| 13.05.2026 | 29,53 | 29,84 | 27,66 | 27,86 | -5,91% | 15.426.466,00 |
| 12.05.2026 | 30,31 | 30,31 | 28,95 | 29,61 | -3,36% | 10.194.095,00 |
| 11.05.2026 | 31,09 | 31,19 | 28,77 | 30,64 | -5,11% | 20.184.836,00 |
| 08.05.2026 | 34,90 | 35,60 | 32,08 | 32,29 | -5,75% | 13.636.548,00 |
| 07.05.2026 | 33,41 | 35,75 | 32,32 | 34,26 | 4,45% | 24.368.950,00 |
| 06.05.2026 | 33,93 | 34,55 | 31,80 | 32,80 | -2,15% | 17.099.152,00 |
| 05.05.2026 | 33,38 | 34,06 | 32,72 | 33,52 | -0,15% | 5.347.570,00 |
| 04.05.2026 | 33,57 | 34,49 | 33,30 | 33,57 | -0,47% | 6.643.762,00 |
| 01.05.2026 | 33,72 | 34,27 | 33,26 | 33,73 | 0,48% | 5.654.811,00 |
| 30.04.2026 | 32,40 | 33,67 | 32,10 | 33,57 | 2,79% | 5.578.486,00 |
| 29.04.2026 | 32,32 | 33,15 | 32,01 | 32,66 | 0,12% | 4.639.037,00 |
| 28.04.2026 | 32,91 | 33,25 | 32,42 | 32,62 | -1,57% | 5.017.976,00 |
| 27.04.2026 | 34,46 | 34,47 | 33,02 | 33,14 | -4,19% | 8.339.675,00 |
| 24.04.2026 | 34,16 | 35,17 | 33,82 | 34,59 | 1,95% | 5.573.117,00 |
| 23.04.2026 | 33,12 | 33,98 | 32,90 | 33,93 | 2,01% | 5.325.714,00 |
| 22.04.2026 | 32,69 | 33,56 | 32,68 | 33,26 | 1,74% | 4.734.014,00 |
| 21.04.2026 | 33,75 | 33,94 | 32,30 | 32,69 | -3,23% | 7.665.197,00 |
| 20.04.2026 | 34,04 | 34,45 | 33,06 | 33,78 | -4,17% | 9.529.737,00 |
| 17.04.2026 | 35,75 | 36,23 | 34,45 | 35,25 | 1,15% | 16.043.779,00 |