65,925$
-0,37%
Echtzeit-Aktienkurs Celsius Holdings
Bid:
Ask:
Aktienkurse zur Celsius Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 66,21 | 67,14 | 63,07 | 65,95 | -0,42% | 918.385,00 |
| 10.06.2024 | 70,61 | 71,00 | 65,75 | 66,23 | -9,52% | 9.581.139,00 |
| 07.06.2024 | 74,12 | 75,11 | 72,36 | 73,20 | -1,17% | 2.259.623,00 |
| 06.06.2024 | 74,55 | 75,69 | 72,09 | 74,07 | -0,40% | 3.878.791,00 |
| 05.06.2024 | 71,15 | 75,09 | 70,97 | 74,37 | 4,13% | 4.517.096,00 |
| 04.06.2024 | 74,50 | 74,81 | 70,89 | 71,42 | -4,77% | 4.884.925,00 |
| 03.06.2024 | 79,16 | 79,52 | 73,65 | 75,00 | -6,23% | 4.798.240,00 |
| 31.05.2024 | 78,80 | 80,35 | 77,82 | 79,98 | 1,63% | 3.055.076,00 |
| 30.05.2024 | 80,11 | 80,65 | 78,31 | 78,70 | -1,39% | 2.878.972,00 |
| 29.05.2024 | 81,77 | 81,77 | 78,70 | 79,81 | -3,75% | 5.220.111,00 |
| 28.05.2024 | 94,93 | 94,99 | 77,11 | 82,92 | -12,85% | 16.705.940,00 |
| 24.05.2024 | 92,40 | 95,36 | 91,77 | 95,15 | 3,76% | 2.177.691,00 |
| 23.05.2024 | 93,43 | 94,51 | 90,91 | 91,71 | -1,91% | 2.338.575,00 |
| 22.05.2024 | 95,96 | 98,85 | 91,77 | 93,49 | -2,57% | 3.032.078,00 |
| 21.05.2024 | 95,63 | 96,18 | 93,35 | 95,96 | -0,14% | 2.263.211,00 |
| 20.05.2024 | 93,19 | 96,42 | 92,69 | 96,09 | 3,30% | 3.740.628,00 |
| 17.05.2024 | 92,74 | 93,55 | 91,86 | 93,02 | 0,49% | 2.368.286,00 |
| 16.05.2024 | 93,60 | 93,60 | 90,30 | 92,57 | -1,38% | 3.391.113,00 |
| 15.05.2024 | 92,62 | 94,35 | 91,55 | 93,87 | 2,55% | 3.462.577,00 |
| 14.05.2024 | 86,14 | 92,00 | 86,14 | 91,54 | 5,73% | 5.543.334,00 |
| 13.05.2024 | 83,32 | 87,85 | 83,30 | 86,58 | 4,55% | 4.598.229,00 |
| 10.05.2024 | 83,48 | 88,41 | 81,27 | 82,81 | 0,90% | 5.644.038,00 |
| 09.05.2024 | 77,71 | 85,91 | 77,52 | 82,07 | 6,40% | 8.843.867,00 |
| 08.05.2024 | 75,75 | 77,18 | 72,56 | 77,13 | 0,18% | 5.777.728,00 |
| 07.05.2024 | 79,81 | 79,87 | 70,40 | 76,99 | -1,71% | 14.416.878,00 |
| 06.05.2024 | 76,00 | 79,94 | 75,04 | 78,33 | 3,11% | 8.336.595,00 |
| 03.05.2024 | 75,68 | 77,17 | 74,13 | 75,97 | 2,12% | 4.214.836,00 |
| 02.05.2024 | 72,10 | 75,22 | 70,39 | 74,39 | 2,90% | 3.581.930,00 |
| 01.05.2024 | 70,55 | 74,51 | 70,16 | 72,29 | 1,43% | 2.838.979,00 |
| 30.04.2024 | 73,05 | 73,26 | 70,72 | 71,27 | -3,34% | 2.688.754,00 |
| 29.04.2024 | 73,60 | 76,29 | 72,36 | 73,73 | 0,78% | 3.084.093,00 |
| 26.04.2024 | 72,43 | 73,79 | 71,82 | 73,16 | 2,12% | 1.613.270,00 |
| 25.04.2024 | 70,27 | 72,41 | 69,77 | 71,64 | -0,50% | 2.509.686,00 |
| 24.04.2024 | 72,24 | 74,75 | 70,86 | 72,00 | -0,04% | 4.013.638,00 |
| 23.04.2024 | 70,24 | 72,84 | 69,95 | 72,03 | 3,28% | 4.912.213,00 |
| 22.04.2024 | 70,50 | 71,88 | 67,27 | 69,74 | 1,31% | 3.084.344,00 |
| 19.04.2024 | 69,92 | 70,62 | 67,53 | 68,84 | -1,60% | 3.574.788,00 |
| 18.04.2024 | 71,04 | 73,23 | 69,62 | 69,96 | -1,40% | 2.960.029,00 |
| 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 |