Celsius Holdings, Inc. CELH
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$27,35-0,36 (-1,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,35 | -1,30 % | $28,00 | $28,12 | $27,28 | 4,93M |
| 2026-09-29 | $27,71 | -1,04 % | $28,11 | $28,54 | $27,34 | 6,59M |
| 2026-09-28 | $28,00 | +0,04 % | $27,55 | $28,60 | $26,81 | 6,79M |
| 2026-09-25 | $27,99 | -1,55 % | $28,31 | $28,57 | $27,70 | 6,52M |
| 2026-09-24 | $28,43 | -2,57 % | $29,30 | $29,40 | $27,92 | 5,73M |
| 2026-09-23 | $29,18 | -0,71 % | $29,28 | $29,46 | $28,70 | 4,79M |
| 2026-09-22 | $29,39 | +4,89 % | $28,91 | $30,17 | $28,78 | 7,32M |
| 2026-09-21 | $28,02 | 0,00 % | $28,10 | $28,52 | $27,85 | 8,27M |
| 2026-09-18 | $28,02 | -1,13 % | $28,70 | $28,84 | $28,01 | 12,62M |
| 2026-09-17 | $28,34 | +0,32 % | $28,67 | $28,83 | $28,05 | 5,75M |
| 2026-09-16 | $28,25 | +2,24 % | $28,72 | $28,88 | $28,01 | 6,32M |
| 2026-09-15 | $27,63 | -2,88 % | $28,17 | $28,31 | $27,41 | 5,82M |
| 2026-09-14 | $28,45 | +4,52 % | $27,42 | $28,68 | $27,37 | 8,84M |
| 2026-09-11 | $27,22 | +2,22 % | $27,55 | $27,91 | $27,18 | 8,71M |
| 2026-09-10 | $26,63 | -3,65 % | $27,44 | $27,55 | $26,59 | 9,01M |
| 2026-09-09 | $27,64 | -6,50 % | $29,26 | $29,31 | $27,58 | 10,43M |
| 2026-09-08 | $29,56 | -3,59 % | $30,60 | $30,60 | $29,50 | 8,11M |
| 2026-09-04 | $30,66 | -3,01 % | $31,20 | $31,42 | $30,49 | 5,99M |
| 2026-09-03 | $31,61 | +1,02 % | $31,54 | $32,35 | $31,15 | 4,93M |
| 2026-09-02 | $31,29 | +1,86 % | $30,75 | $31,67 | $30,61 | 6,33M |
| 2026-09-01 | $30,72 | -2,32 % | $31,42 | $31,79 | $30,50 | 6,91M |
| 2026-08-31 | $31,45 | -4,64 % | $32,30 | $33,00 | $31,35 | 7,99M |
| 2026-08-28 | $32,98 | -0,03 % | $32,77 | $33,27 | $32,12 | 6,02M |
| 2026-08-27 | $32,99 | -6,36 % | $33,90 | $34,33 | $32,85 | 7,07M |
| 2026-08-26 | $35,23 | -0,31 % | $35,25 | $36,15 | $34,01 | 6,87M |
| 2026-08-25 | $35,34 | +0,88 % | $35,23 | $35,65 | $34,59 | 8,18M |
| 2026-08-24 | $35,03 | +5,01 % | $33,81 | $35,23 | $33,71 | 12,84M |
| 2026-08-21 | $33,36 | +2,52 % | $32,50 | $33,50 | $32,01 | 7,42M |
| 2026-08-20 | $32,54 | +0,87 % | $32,23 | $33,25 | $31,97 | 8,86M |
| 2026-08-19 | $32,26 | +7,89 % | $29,99 | $32,60 | $29,88 | 12,22M |
| 2026-08-18 | $29,90 | -0,17 % | $29,90 | $30,51 | $29,44 | 9,30M |
| 2026-08-17 | $29,95 | +2,96 % | $28,15 | $30,34 | $27,68 | 17,93M |
| 2026-08-14 | $29,09 | +1,08 % | $28,86 | $29,76 | $28,06 | 13,54M |
| 2026-08-13 | $28,78 | +4,20 % | $27,62 | $28,84 | $27,52 | 8,28M |
| 2026-08-12 | $27,62 | -1,67 % | $28,01 | $28,15 | $27,03 | 9,35M |
| 2026-08-11 | $28,09 | +3,23 % | $26,97 | $28,20 | $26,63 | 11,03M |
| 2026-08-10 | $27,21 | -2,02 % | $26,31 | $27,23 | $26,03 | 18,57M |
| 2026-08-07 | $27,77 | +16,83 % | $23,97 | $27,87 | $23,82 | 33,66M |
| 2026-08-06 | $23,77 | -18,46 % | $25,98 | $26,00 | $23,56 | 43,88M |
| 2026-08-05 | $29,15 | -1,32 % | $30,12 | $30,20 | $29,09 | 12,73M |
| 2026-08-04 | $29,54 | +4,64 % | $28,06 | $29,74 | $27,90 | 9,37M |
| 2026-08-03 | $28,23 | -3,36 % | $29,70 | $29,76 | $27,92 | 12,88M |
| 2026-07-31 | $29,21 | -0,48 % | $29,44 | $29,54 | $28,54 | 5,42M |
| 2026-07-30 | $29,35 | +1,63 % | $28,45 | $29,38 | $28,29 | 4,51M |
| 2026-07-29 | $28,88 | -1,94 % | $29,35 | $29,51 | $28,52 | 6,50M |
| 2026-07-28 | $29,45 | +2,29 % | $29,18 | $29,51 | $28,43 | 6,56M |
| 2026-07-27 | $28,79 | +6,16 % | $27,52 | $28,84 | $27,52 | 6,94M |
| 2026-07-24 | $27,12 | -0,18 % | $27,30 | $27,54 | $26,54 | 9,16M |
| 2026-07-23 | $27,17 | -4,57 % | $28,09 | $28,88 | $27,07 | 9,78M |
| 2026-07-22 | $28,47 | +1,61 % | $28,39 | $28,60 | $27,78 | 12,41M |
| 2026-07-21 | $28,02 | -4,76 % | $28,69 | $29,01 | $27,80 | 11,85M |
| 2026-07-20 | $29,42 | +1,48 % | $28,95 | $29,51 | $28,39 | 6,90M |
| 2026-07-17 | $28,99 | -3,30 % | $30,13 | $30,35 | $28,55 | 9,17M |
| 2026-07-16 | $29,98 | -0,76 % | $30,00 | $30,84 | $29,27 | 6,42M |
| 2026-07-15 | $30,21 | +0,23 % | $30,16 | $30,97 | $30,10 | 5,57M |
| 2026-07-14 | $30,14 | +1,04 % | $29,85 | $30,49 | $29,33 | 6,17M |
| 2026-07-13 | $29,83 | -2,52 % | $30,67 | $30,80 | $29,37 | 7,95M |
| 2026-07-10 | $30,60 | +0,26 % | $30,54 | $31,30 | $30,39 | 5,34M |
| 2026-07-09 | $30,52 | -0,26 % | $30,15 | $30,85 | $29,88 | 7,68M |
| 2026-07-08 | $30,60 | -3,47 % | $31,52 | $31,63 | $30,38 | 5,58M |
| 2026-07-07 | $31,70 | -4,06 % | $33,88 | $33,97 | $31,58 | 7,36M |
| 2026-07-06 | $33,04 | -0,36 % | $33,51 | $34,19 | $32,56 | 9,30M |
| 2026-07-02 | $33,16 | +4,05 % | $32,32 | $33,80 | $32,21 | 9,32M |
| 2026-07-01 | $31,87 | +8,85 % | $29,66 | $32,24 | $29,56 | 10,67M |
| 2026-06-30 | $29,28 | -1,71 % | $29,42 | $29,78 | $28,98 | 6,10M |
| 2026-06-29 | $29,79 | -0,20 % | $29,88 | $30,12 | $28,95 | 8,33M |
| 2026-06-26 | $29,85 | +5,78 % | $28,10 | $30,48 | $27,97 | 10,03M |
| 2026-06-25 | $28,22 | -1,05 % | $28,54 | $29,27 | $27,89 | 6,30M |
| 2026-06-24 | $28,52 | +1,28 % | $28,02 | $29,37 | $28,01 | 7,31M |
| 2026-06-23 | $28,16 | -3,30 % | $28,69 | $28,94 | $28,11 | 8,73M |
| 2026-06-22 | $29,12 | -5,45 % | $30,71 | $30,74 | $29,08 | 7,60M |
| 2026-06-18 | $30,80 | +1,38 % | $30,29 | $30,87 | $29,52 | 9,05M |
| 2026-06-17 | $30,38 | +1,23 % | $30,01 | $31,67 | $29,33 | 13,70M |
| 2026-06-16 | $30,01 | +4,42 % | $28,55 | $30,10 | $28,01 | 10,85M |
| 2026-06-15 | $28,74 | -1,51 % | $29,36 | $29,57 | $28,50 | 9,22M |
| 2026-06-12 | $29,18 | +2,75 % | $28,77 | $29,56 | $28,20 | 9,21M |
| 2026-06-11 | $28,40 | +0,11 % | $28,09 | $29,14 | $27,85 | 7,47M |
| 2026-06-10 | $28,37 | +0,64 % | $28,15 | $29,48 | $27,74 | 7,49M |
| 2026-06-09 | $28,19 | +0,68 % | $28,02 | $29,56 | $27,76 | 9,17M |
| 2026-06-08 | $28,00 | -0,46 % | $28,08 | $28,27 | $27,55 | 9,53M |
| 2026-06-05 | $28,13 | +1,37 % | $28,54 | $29,32 | $28,11 | 11,95M |
| 2026-06-04 | $27,75 | -7,53 % | $30,16 | $30,30 | $27,47 | 18,44M |
| 2026-06-03 | $30,01 | -1,74 % | $30,50 | $30,65 | $29,46 | 7,50M |
| 2026-06-02 | $30,54 | -1,10 % | $30,97 | $31,32 | $30,10 | 8,44M |
| 2026-06-01 | $30,88 | -7,18 % | $32,80 | $32,91 | $30,61 | 11,30M |
| 2026-05-29 | $33,27 | +0,15 % | $33,40 | $33,49 | $32,57 | 10,06M |
| 2026-05-28 | $33,22 | +4,96 % | $31,39 | $33,44 | $30,94 | 10,39M |
| 2026-05-27 | $31,65 | +6,67 % | $30,79 | $32,95 | $30,77 | 11,39M |
| 2026-05-26 | $29,67 | -1,49 % | $30,31 | $30,48 | $29,13 | 9,63M |
| 2026-05-22 | $30,12 | +1,41 % | $29,70 | $30,34 | $29,24 | 7,64M |