Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,96 | 61,32 | 56,58 | 59,46 | 3,69% | - |
| 25.02.2021 | 57,35 | 57,35 | 57,34 | 57,35 | -2,76% | - |
| 24.02.2021 | 54,06 | 59,15 | 0,00 | 58,97 | 5,73% | - |
| 23.02.2021 | 54,97 | 57,04 | 0,00 | 55,78 | -8,73% | - |
| 22.02.2021 | 67,75 | 67,78 | 60,55 | 61,11 | 0,34% | - |
| 19.02.2021 | 63,20 | 63,90 | 0,00 | 60,91 | 3,24% | - |
| 18.02.2021 | 56,47 | 59,18 | 56,32 | 59,00 | -0,43% | - |
| 17.02.2021 | 59,58 | 60,16 | 0,00 | 59,25 | -4,76% | - |
| 16.02.2021 | 62,05 | 63,74 | 61,03 | 62,21 | 0,57% | - |
| 12.02.2021 | 62,66 | 63,73 | 61,59 | 61,86 | -3,16% | - |
| 11.02.2021 | 61,44 | 64,25 | 60,40 | 63,88 | 4,70% | - |
| 10.02.2021 | 63,41 | 64,04 | 60,85 | 61,02 | -1,41% | - |
| 09.02.2021 | 62,75 | 63,25 | 60,69 | 61,89 | -3,50% | - |
| 08.02.2021 | 66,78 | 67,52 | 63,93 | 64,14 | 0,32% | - |
| 05.02.2021 | 61,90 | 64,38 | 61,09 | 63,93 | 7,77% | - |
| 04.02.2021 | 59,32 | 59,33 | 59,23 | 59,32 | 0,07% | - |
| 03.02.2021 | 55,96 | 60,04 | 55,93 | 59,28 | 3,01% | - |
| 02.02.2021 | 54,58 | 57,82 | 54,07 | 57,55 | 3,14% | - |
| 01.02.2021 | 54,86 | 56,49 | 53,93 | 55,80 | 4,38% | - |
| 29.01.2021 | 57,29 | 57,37 | 52,09 | 53,46 | -5,09% | - |
| 28.01.2021 | 56,69 | 57,19 | 52,66 | 56,33 | 2,33% | - |
| 27.01.2021 | 61,00 | 61,41 | 55,04 | 55,04 | -15,01% | - |
| 26.01.2021 | 63,67 | 67,20 | 62,91 | 64,76 | 2,37% | - |
| 25.01.2021 | 65,73 | 66,09 | 60,35 | 63,26 | -2,48% | - |
| 22.01.2021 | 64,26 | 66,32 | 62,50 | 64,87 | 2,56% | - |
| 21.01.2021 | 63,57 | 64,55 | 61,77 | 63,25 | -3,40% | - |
| 20.01.2021 | 68,11 | 68,49 | 63,61 | 65,48 | -6,03% | - |
| 19.01.2021 | 68,84 | 70,55 | 67,36 | 69,68 | 6,95% | - |
| 15.01.2021 | 62,84 | 67,71 | 62,81 | 65,15 | 0,77% | - |
| 14.01.2021 | 63,67 | 66,88 | 63,43 | 64,65 | 8,43% | - |
| 13.01.2021 | 59,18 | 59,65 | 57,46 | 59,63 | 0,35% | - |
| 12.01.2021 | 58,22 | 59,64 | 58,16 | 59,42 | 4,32% | - |
| 11.01.2021 | 56,96 | 57,05 | 56,93 | 56,96 | -2,60% | - |
| 08.01.2021 | 56,20 | 58,78 | 56,11 | 58,48 | 3,75% | - |
| 07.01.2021 | 52,69 | 56,49 | 52,55 | 56,37 | 5,66% | - |
| 06.01.2021 | 52,30 | 53,35 | 52,23 | 53,35 | 2,43% | - |
| 05.01.2021 | 51,80 | 55,60 | 51,48 | 52,08 | 5,11% | - |
| 04.01.2021 | 50,01 | 50,49 | 48,47 | 49,55 | -1,40% | - |
| 31.12.2020 | 51,93 | 51,93 | 49,10 | 50,26 | 13,63% | - |
| 30.12.2020 | 42,32 | 44,80 | 42,04 | 44,23 | 8,35% | - |
| 29.12.2020 | 39,90 | 42,15 | 39,89 | 40,82 | -4,27% | - |
| 28.12.2020 | 41,88 | 43,63 | 41,52 | 42,64 | 1,85% | - |
| 24.12.2020 | 44,06 | 44,87 | 41,86 | 41,86 | -3,14% | - |
| 23.12.2020 | 42,03 | 43,35 | 41,07 | 43,22 | 4,59% | - |
| 22.12.2020 | 42,65 | 42,73 | 40,01 | 41,32 | -0,01% | - |
| 21.12.2020 | 39,31 | 41,55 | 39,31 | 41,33 | 5,52% | - |
| 18.12.2020 | 40,38 | 41,01 | 38,91 | 39,17 | 6,59% | - |
| 17.12.2020 | 39,70 | 40,34 | 30,36 | 36,75 | -7,52% | - |
| 16.12.2020 | 36,36 | 40,22 | 36,07 | 39,74 | 10,12% | - |
| 15.12.2020 | 36,00 | 37,05 | 36,00 | 36,09 | 1,16% | - |
| 14.12.2020 | 36,35 | 36,77 | 35,67 | 35,67 | -0,29% | - |
| 11.12.2020 | 36,41 | 36,60 | 35,78 | 35,78 | -0,68% | - |
| 10.12.2020 | 36,24 | 36,25 | 32,01 | 36,02 | 1,08% | - |
| 09.12.2020 | 35,73 | 35,74 | 35,64 | 35,64 | -4,50% | - |
| 08.12.2020 | 36,40 | 38,16 | 36,23 | 37,32 | -0,97% | - |
| 07.12.2020 | 36,45 | 38,96 | 36,29 | 37,68 | 10,77% | - |
| 04.12.2020 | 35,65 | 38,20 | 34,02 | 34,02 | -5,93% | - |
| 03.12.2020 | 36,29 | 36,77 | 35,48 | 36,16 | 2,79% | - |
| 02.12.2020 | 34,44 | 36,10 | 33,77 | 35,18 | 5,93% | - |
| 01.12.2020 | 34,82 | 34,84 | 31,51 | 33,21 | 3,26% | - |
| 30.11.2020 | 33,15 | 33,18 | 31,60 | 32,16 | -3,09% | - |
| 27.11.2020 | 33,31 | 33,73 | 32,29 | 33,19 | 8,77% | - |
| 25.11.2020 | 30,54 | 31,11 | 30,27 | 30,51 | -2,18% | - |
| 24.11.2020 | 32,25 | 33,33 | 31,04 | 31,19 | -7,39% | - |
| 23.11.2020 | 33,71 | 34,80 | 33,15 | 33,68 | -1,53% | - |
| 20.11.2020 | 32,99 | 34,54 | 32,91 | 34,21 | 0,99% | - |
| 19.11.2020 | 31,95 | 34,07 | 31,92 | 33,87 | 6,01% | - |
| 18.11.2020 | 32,06 | 32,74 | 31,56 | 31,95 | -1,45% | - |
| 17.11.2020 | 31,96 | 33,04 | 31,73 | 32,42 | -5,00% | - |
| 16.11.2020 | 33,11 | 35,42 | 32,92 | 34,13 | 4,92% | - |
| 13.11.2020 | 31,36 | 32,76 | 30,06 | 32,53 | 1,66% | - |
| 12.11.2020 | 27,16 | 32,79 | 26,74 | 32,00 | 32,16% | - |
| 11.11.2020 | 24,11 | 24,86 | 23,80 | 24,21 | 1,40% | - |
| 10.11.2020 | 24,03 | 24,29 | 0,00 | 23,88 | -0,97% | - |
| 09.11.2020 | 23,13 | 25,70 | 23,12 | 24,11 | 1,62% | - |
| 06.11.2020 | 16,60 | 24,85 | 16,59 | 23,73 | -1,06% | - |
| 05.11.2020 | 23,99 | 24,00 | 22,60 | 23,98 | 1,80% | - |
| 04.11.2020 | 22,82 | 24,21 | 22,82 | 23,56 | 6,83% | - |
| 03.11.2020 | 21,71 | 22,45 | 21,24 | 22,05 | 7,85% | - |
| 02.11.2020 | 20,26 | 20,72 | 19,97 | 20,45 | 1,89% | - |
| 30.10.2020 | 21,75 | 21,82 | 19,79 | 20,07 | -10,36% | - |
| 29.10.2020 | 21,28 | 22,93 | 21,07 | 22,39 | 4,26% | - |
| 28.10.2020 | 20,88 | 21,95 | 20,88 | 21,47 | -0,60% | - |
| 27.10.2020 | 21,61 | 21,61 | 21,60 | 21,60 | 4,00% | - |
| 26.10.2020 | 21,03 | 21,48 | 20,28 | 20,77 | -5,93% | - |
| 23.10.2020 | 22,27 | 22,55 | 21,27 | 22,08 | -4,75% | - |
| 22.10.2020 | 22,85 | 23,60 | 21,91 | 23,18 | 8,34% | - |
| 21.10.2020 | 21,15 | 21,66 | 20,84 | 21,40 | 0,35% | - |
| 20.10.2020 | 21,10 | 21,82 | 21,03 | 21,32 | 2,01% | - |
| 19.10.2020 | 20,69 | 22,06 | 0,00 | 20,90 | -2,45% | - |
| 16.10.2020 | 21,24 | 21,43 | 20,94 | 21,43 | -1,06% | - |
| 15.10.2020 | 21,52 | 21,66 | 20,70 | 21,66 | -3,09% | - |
| 14.10.2020 | 0,00 | 23,42 | 0,00 | 22,35 | -2,21% | - |
| 13.10.2020 | 22,24 | 22,96 | 21,83 | 22,85 | 7,18% | - |
| 12.10.2020 | 21,14 | 21,46 | 20,71 | 21,32 | -2,87% | - |
| 09.10.2020 | 19,80 | 22,57 | 19,59 | 21,95 | 7,13% | - |
| 08.10.2020 | 21,86 | 22,04 | 20,19 | 20,49 | -7,79% | - |
| 07.10.2020 | 21,14 | 22,28 | 20,86 | 22,22 | 4,29% | - |
| 06.10.2020 | 22,12 | 22,24 | 20,60 | 21,31 | -7,27% | - |
| 05.10.2020 | 23,33 | 23,34 | 22,49 | 22,98 | -0,09% | - |