69,960$
-1,40%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 71,04 | 73,23 | 69,62 | 69,97 | -1,38% | 3.301.200,00 |
| 17.04.2024 | 73,03 | 73,73 | 70,77 | 70,95 | -2,12% | 3.535.561,00 |
| 16.04.2024 | 72,40 | 74,19 | 72,03 | 72,49 | -1,36% | 3.714.054,00 |
| 15.04.2024 | 79,96 | 80,35 | 73,07 | 73,49 | -7,81% | 5.535.912,00 |
| 12.04.2024 | 80,07 | 80,70 | 78,24 | 79,72 | -1,42% | 3.251.055,00 |
| 11.04.2024 | 84,70 | 84,97 | 80,81 | 80,87 | -4,27% | 3.270.602,00 |
| 10.04.2024 | 82,87 | 85,75 | 82,16 | 84,48 | -0,22% | 2.290.706,00 |
| 09.04.2024 | 84,17 | 84,76 | 80,63 | 84,67 | 1,03% | 2.691.340,00 |
| 08.04.2024 | 83,97 | 84,85 | 82,52 | 83,81 | -0,15% | 2.088.290,00 |
| 05.04.2024 | 79,50 | 84,73 | 78,13 | 83,94 | 5,62% | 4.250.456,00 |
| 04.04.2024 | 78,55 | 80,97 | 78,21 | 79,47 | 3,67% | 5.785.919,00 |
| 03.04.2024 | 79,00 | 79,55 | 76,42 | 76,66 | -2,80% | 3.461.443,00 |
| 02.04.2024 | 80,23 | 80,44 | 78,14 | 78,87 | -4,49% | 3.785.440,00 |
| 01.04.2024 | 83,93 | 85,49 | 81,42 | 82,58 | -0,41% | 2.895.823,00 |
| 28.03.2024 | 83,43 | 84,22 | 82,41 | 82,92 | -0,64% | 3.356.021,00 |
| 27.03.2024 | 91,37 | 91,51 | 83,03 | 83,45 | -8,49% | 5.827.034,00 |
| 26.03.2024 | 93,03 | 94,67 | 90,92 | 91,19 | -0,47% | 1.462.539,00 |
| 25.03.2024 | 92,82 | 95,63 | 91,51 | 91,62 | -0,91% | 1.863.184,00 |
| 22.03.2024 | 91,26 | 93,58 | 90,88 | 92,46 | 1,67% | 1.837.069,00 |
| 21.03.2024 | 91,62 | 93,73 | 90,51 | 90,94 | 0,30% | 2.064.325,00 |
| 20.03.2024 | 86,68 | 90,78 | 85,50 | 90,67 | 4,98% | 2.497.407,00 |
| 19.03.2024 | 87,17 | 87,79 | 84,90 | 86,37 | -3,53% | 4.152.513,00 |
| 18.03.2024 | 92,93 | 93,19 | 88,30 | 89,53 | -3,63% | 2.693.473,00 |
| 15.03.2024 | 92,66 | 94,00 | 90,83 | 92,90 | -0,63% | 4.014.728,00 |
| 14.03.2024 | 96,53 | 99,62 | 92,02 | 93,49 | -2,73% | 4.465.976,00 |
| 13.03.2024 | 92,58 | 96,63 | 92,50 | 96,11 | 5,53% | 5.726.577,00 |
| 12.03.2024 | 86,54 | 91,36 | 85,76 | 91,07 | 6,74% | 4.102.613,00 |
| 11.03.2024 | 87,98 | 88,20 | 82,37 | 85,32 | -4,02% | 5.019.431,00 |
| 08.03.2024 | 90,06 | 91,07 | 87,55 | 88,89 | -0,75% | 4.278.361,00 |
| 07.03.2024 | 87,86 | 90,25 | 87,54 | 89,56 | 2,37% | 3.781.296,00 |
| 06.03.2024 | 87,82 | 88,74 | 84,35 | 87,49 | 0,88% | 4.091.861,00 |
| 05.03.2024 | 85,90 | 88,58 | 83,57 | 86,73 | -0,16% | 6.914.504,00 |
| 04.03.2024 | 79,98 | 87,25 | 79,38 | 86,87 | 9,59% | 10.186.004,00 |
| 01.03.2024 | 81,00 | 85,56 | 76,85 | 79,27 | -2,80% | 15.419.335,00 |
| 29.02.2024 | 63,91 | 82,75 | 63,65 | 81,55 | 20,48% | 29.393.233,00 |
| 28.02.2024 | 67,95 | 68,55 | 66,80 | 67,69 | 0,25% | 5.110.108,00 |
| 27.02.2024 | 66,75 | 68,00 | 65,53 | 67,52 | 2,99% | 7.443.351,00 |
| 26.02.2024 | 64,69 | 66,37 | 63,96 | 65,56 | 2,36% | 4.197.802,00 |
| 23.02.2024 | 64,00 | 64,45 | 62,42 | 64,05 | -0,12% | 2.701.302,00 |
| 22.02.2024 | 62,17 | 64,89 | 62,17 | 64,13 | 4,80% | 2.799.010,00 |
| 21.02.2024 | 63,20 | 63,45 | 60,95 | 61,19 | -3,73% | 3.284.344,00 |
| 20.02.2024 | 64,52 | 65,16 | 62,70 | 63,56 | -1,32% | 3.431.615,00 |
| 16.02.2024 | 63,30 | 64,98 | 62,83 | 64,41 | 1,61% | 3.538.509,00 |
| 15.02.2024 | 63,18 | 64,10 | 62,20 | 63,39 | 1,33% | 3.140.906,00 |
| 14.02.2024 | 61,23 | 63,94 | 60,50 | 62,56 | 4,48% | 5.551.168,00 |
| 13.02.2024 | 57,00 | 60,48 | 56,27 | 59,88 | 1,06% | 3.369.652,00 |
| 12.02.2024 | 58,54 | 60,26 | 58,08 | 59,25 | 1,47% | 3.059.131,00 |
| 09.02.2024 | 59,49 | 59,54 | 57,66 | 58,39 | -0,55% | 2.520.893,00 |
| 08.02.2024 | 57,97 | 59,05 | 57,51 | 58,71 | 1,63% | 2.759.792,00 |
| 07.02.2024 | 55,80 | 57,87 | 55,38 | 57,77 | 3,53% | 3.382.053,00 |
| 06.02.2024 | 53,17 | 56,71 | 53,05 | 55,80 | 4,87% | 5.688.943,00 |
| 05.02.2024 | 52,54 | 53,23 | 50,29 | 53,21 | -0,26% | 3.811.739,00 |
| 02.02.2024 | 51,57 | 53,79 | 50,90 | 53,35 | 4,40% | 4.197.672,00 |
| 01.02.2024 | 50,00 | 51,77 | 49,56 | 51,10 | 2,40% | 2.856.090,00 |
| 31.01.2024 | 50,73 | 51,36 | 49,46 | 49,90 | -2,04% | 3.797.786,00 |
| 30.01.2024 | 52,00 | 52,32 | 50,94 | 50,94 | -2,19% | 3.017.123,00 |
| 29.01.2024 | 52,46 | 52,53 | 50,75 | 52,08 | -0,65% | 4.868.130,00 |
| 26.01.2024 | 53,50 | 53,57 | 52,09 | 52,42 | -1,65% | 2.864.030,00 |
| 25.01.2024 | 52,95 | 54,33 | 52,52 | 53,30 | 0,81% | 2.864.262,00 |
| 24.01.2024 | 53,08 | 53,56 | 51,90 | 52,87 | -0,32% | 3.672.427,00 |
| 23.01.2024 | 52,70 | 53,81 | 51,86 | 53,04 | 0,73% | 4.125.068,00 |
| 22.01.2024 | 54,01 | 54,67 | 52,03 | 52,66 | 1,28% | 8.746.475,00 |
| 19.01.2024 | 57,50 | 57,50 | 51,68 | 51,99 | -12,74% | 17.038.357,00 |
| 18.01.2024 | 60,41 | 61,49 | 58,56 | 59,58 | -0,48% | 3.531.749,00 |
| 17.01.2024 | 59,63 | 60,10 | 58,13 | 59,87 | -0,17% | 2.993.197,00 |
| 16.01.2024 | 60,62 | 61,26 | 59,53 | 59,97 | -0,63% | 3.149.609,00 |
| 12.01.2024 | 59,61 | 62,05 | 59,42 | 60,35 | 2,18% | 3.592.769,00 |
| 11.01.2024 | 59,81 | 60,65 | 57,32 | 59,06 | -1,22% | 3.578.313,00 |
| 10.01.2024 | 58,70 | 60,21 | 58,05 | 59,79 | 2,94% | 3.741.615,00 |
| 09.01.2024 | 58,03 | 60,70 | 57,71 | 58,08 | -0,12% | 5.519.018,00 |
| 08.01.2024 | 57,11 | 58,16 | 54,02 | 58,15 | 1,52% | 4.166.220,00 |
| 05.01.2024 | 56,35 | 59,33 | 55,61 | 57,28 | 1,29% | 3.797.872,00 |
| 04.01.2024 | 55,60 | 58,66 | 54,62 | 56,55 | 2,15% | 4.771.256,00 |
| 03.01.2024 | 58,68 | 59,68 | 55,14 | 55,36 | -6,22% | 4.936.537,00 |
| 02.01.2024 | 54,06 | 59,14 | 53,03 | 59,03 | 8,27% | 6.346.642,00 |
| 29.12.2023 | 55,36 | 56,03 | 54,25 | 54,52 | -1,68% | 2.703.208,00 |
| 28.12.2023 | 55,65 | 56,63 | 54,80 | 55,45 | -0,48% | 3.457.893,00 |
| 27.12.2023 | 53,11 | 56,12 | 53,11 | 55,72 | 5,23% | 5.685.983,00 |
| 26.12.2023 | 50,01 | 53,40 | 49,69 | 52,95 | 5,82% | 4.275.760,00 |
| 22.12.2023 | 50,40 | 51,32 | 49,93 | 50,04 | -0,50% | 2.030.612,00 |
| 21.12.2023 | 49,60 | 50,65 | 49,51 | 50,29 | 2,44% | 2.106.408,00 |
| 20.12.2023 | 50,51 | 50,80 | 48,94 | 49,09 | -3,73% | 4.600.536,00 |
| 19.12.2023 | 50,12 | 51,93 | 50,08 | 50,99 | 2,47% | 2.846.730,00 |
| 18.12.2023 | 49,75 | 50,58 | 49,10 | 49,76 | 0,16% | 2.967.289,00 |
| 15.12.2023 | 51,13 | 51,80 | 49,00 | 49,68 | -2,40% | 5.890.915,00 |
| 14.12.2023 | 52,76 | 54,12 | 50,65 | 50,90 | -1,91% | 5.142.637,00 |
| 13.12.2023 | 49,19 | 52,09 | 48,70 | 51,89 | 5,62% | 4.342.001,00 |
| 12.12.2023 | 49,60 | 49,95 | 48,11 | 49,13 | -1,13% | 3.998.139,00 |
| 11.12.2023 | 50,89 | 50,95 | 49,22 | 49,69 | -2,38% | 3.504.396,00 |
| 08.12.2023 | 50,68 | 51,30 | 50,10 | 50,90 | -0,12% | 3.450.652,00 |
| 07.12.2023 | 51,06 | 51,07 | 49,30 | 50,96 | -0,51% | 3.842.894,00 |
| 06.12.2023 | 51,65 | 52,21 | 51,15 | 51,22 | -1,50% | 3.204.058,00 |
| 05.12.2023 | 51,77 | 53,77 | 51,77 | 52,00 | -0,69% | 3.394.836,00 |
| 04.12.2023 | 52,00 | 54,46 | 51,83 | 52,36 | 0,71% | 4.757.091,00 |
| 01.12.2023 | 49,10 | 52,27 | 48,91 | 51,99 | 5,01% | 4.385.580,00 |
| 30.11.2023 | 50,65 | 50,94 | 48,30 | 49,51 | -2,15% | 12.507.134,00 |
| 29.11.2023 | 52,51 | 53,25 | 50,39 | 50,60 | -3,16% | 4.558.863,00 |
| 28.11.2023 | 53,30 | 53,85 | 52,10 | 52,25 | -2,68% | 3.910.996,00 |
| 27.11.2023 | 53,59 | 54,92 | 53,45 | 53,69 | 0,24% | 3.115.237,00 |
| 24.11.2023 | 53,79 | 54,66 | 53,28 | 53,56 | -0,67% | 1.502.154,00 |