Celsius Holdings Inc (CELH)

CELH
🏛️ Vereinigte Staaten →
54.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 73.49 75.60 72.60 74.57 1.1M
2021-12-30 73.00 75.20 72.27 73.52 0.5M
2021-12-29 73.79 74.26 72.29 73.11 0.4M
2021-12-28 74.92 75.40 71.78 73.55 0.6M
2021-12-27 74.75 75.41 72.61 75.10 0.6M
2021-12-23 71.21 74.97 69.52 74.60 0.7M
2021-12-22 70.06 71.15 67.60 70.89 0.4M
2021-12-21 65.97 70.53 65.88 70.33 0.7M
2021-12-20 66.16 67.29 64.01 65.92 0.6M
2021-12-17 62.75 68.29 61.01 68.00 1.2M
2021-12-16 66.10 67.36 62.47 63.71 1.2M
2021-12-15 63.14 65.47 60.65 64.93 0.7M
2021-12-14 62.21 63.96 61.43 62.76 0.7M
2021-12-13 66.36 66.36 61.61 63.39 0.7M
2021-12-10 67.81 68.95 65.49 66.29 0.5M
2021-12-09 71.40 72.51 66.16 67.13 0.8M
2021-12-08 68.68 72.59 67.18 71.86 0.7M
2021-12-07 67.36 71.28 67.25 68.58 0.9M
2021-12-06 62.17 65.52 59.14 64.79 1.1M
2021-12-03 65.69 65.70 61.78 63.05 1.1M
2021-12-02 63.51 66.11 62.01 65.52 1.1M
2021-12-01 69.68 69.92 61.09 62.91 1.7M
2021-11-30 70.15 71.00 67.17 68.41 1.1M
2021-11-29 72.05 72.29 69.60 70.78 0.9M
2021-11-26 69.75 73.39 68.26 71.38 0.8M
2021-11-24 71.24 73.62 69.09 73.29 0.9M
2021-11-23 73.05 74.86 70.02 71.60 0.9M
2021-11-22 73.75 75.13 70.57 73.44 1.1M
2021-11-19 76.53 76.87 72.12 72.84 1.3M
2021-11-18 77.10 78.25 74.51 77.00 0.9M
2021-11-17 78.00 78.77 75.29 77.02 1.7M
2021-11-16 79.35 80.80 75.12 79.52 1.8M
2021-11-15 83.14 83.34 75.82 77.77 3.2M
2021-11-12 95.62 96.93 83.32 83.35 3.7M
2021-11-11 105.55 106.11 92.13 97.71 2.0M
2021-11-10 98.49 99.12 93.78 93.89 1.2M
2021-11-09 105.00 108.22 101.29 101.51 0.8M
2021-11-08 109.00 110.22 103.82 103.95 0.6M
2021-11-05 105.00 108.69 102.10 108.07 0.8M
2021-11-04 105.29 106.88 102.89 103.95 0.5M
2021-11-03 101.16 106.16 99.54 104.85 0.9M
2021-11-02 101.72 101.90 95.64 101.15 0.9M
2021-11-01 96.67 104.95 96.00 101.40 1.1M
2021-10-29 97.65 97.92 94.77 96.52 0.6M
2021-10-28 96.26 98.40 94.61 97.74 0.4M
2021-10-27 100.03 101.85 95.49 95.51 0.5M
2021-10-26 100.00 103.70 97.23 98.92 0.7M
2021-10-25 94.81 101.89 94.28 99.96 1.4M
2021-10-22 95.46 96.41 91.71 94.29 0.4M
2021-10-21 93.39 96.60 93.00 95.31 0.3M
2021-10-20 94.96 97.85 93.39 93.92 0.6M
2021-10-19 93.11 97.20 92.41 94.55 0.6M
2021-10-18 88.26 93.46 88.19 93.02 0.7M
2021-10-15 93.79 94.65 87.10 88.91 1.5M
2021-10-14 97.18 97.99 92.33 92.50 1.0M
2021-10-13 97.50 99.48 94.84 95.54 0.6M
2021-10-12 95.49 98.91 94.45 97.22 0.6M
2021-10-11 93.73 96.78 93.00 94.65 0.5M
2021-10-08 98.60 99.45 93.64 94.10 0.6M
2021-10-07 95.85 100.57 94.91 97.62 1.0M
2021-10-06 93.75 96.90 92.35 94.46 0.6M
2021-10-05 91.33 95.32 90.46 94.92 0.6M
2021-10-04 93.22 93.33 87.35 90.62 0.8M
2021-10-01 90.14 95.76 88.66 94.19 1.0M
2021-09-30 91.16 94.71 90.00 90.09 1.3M
2021-09-29 92.07 92.13 88.93 90.58 0.8M
2021-09-28 90.00 92.34 87.00 90.71 1.1M
2021-09-27 98.82 99.02 92.01 92.26 1.4M
2021-09-24 96.83 101.50 96.51 98.65 1.1M
2021-09-23 94.73 98.90 94.73 96.98 0.8M
2021-09-22 91.94 94.52 89.73 93.90 0.6M
2021-09-21 90.19 93.64 89.50 91.63 1.0M
2021-09-20 88.98 92.32 86.45 89.67 1.1M
2021-09-17 97.20 99.15 92.05 93.28 3.7M
2021-09-16 93.41 97.23 91.44 96.24 1.5M
2021-09-15 88.50 92.21 86.51 90.90 0.9M
2021-09-14 87.50 93.25 87.50 89.00 0.9M
2021-09-13 91.56 91.56 86.25 86.95 0.8M
2021-09-10 88.11 93.49 86.20 91.45 1.1M
2021-09-09 86.72 90.51 86.42 87.64 0.8M
2021-09-08 85.46 88.00 83.29 87.60 0.8M
2021-09-07 87.51 88.90 85.04 85.85 1.0M
2021-09-03 85.66 88.12 82.60 87.42 0.8M
2021-09-02 84.91 87.88 84.66 85.76 1.0M
2021-09-01 82.13 84.39 80.67 84.10 1.0M
2021-08-31 80.00 81.96 76.84 81.76 1.2M
2021-08-30 76.18 79.86 75.88 79.61 1.1M
2021-08-27 73.26 76.20 71.53 75.56 1.1M
2021-08-26 73.34 75.70 72.23 72.57 0.7M
2021-08-25 72.00 74.87 70.58 73.42 0.8M
2021-08-24 71.26 73.61 68.52 72.36 0.9M
2021-08-23 67.73 70.66 67.20 70.55 1.0M
2021-08-20 65.50 67.52 65.35 65.99 0.7M
2021-08-19 66.75 69.19 65.11 65.89 0.8M
2021-08-18 66.63 69.66 66.00 67.84 0.8M
2021-08-17 71.46 71.50 65.06 65.84 1.5M
2021-08-16 72.00 73.26 70.31 72.39 0.6M
2021-08-13 74.53 75.71 70.12 72.63 1.2M
2021-08-12 74.00 78.93 68.24 73.32 2.1M
2021-08-11 77.00 80.00 75.97 77.81 1.0M
2021-08-10 77.15 78.94 76.56 76.92 0.9M
2021-08-09 76.15 77.03 75.06 76.78 0.6M
2021-08-06 75.55 77.89 74.01 75.72 1.3M
2021-08-05 71.73 76.50 71.73 75.63 0.8M
2021-08-04 72.33 74.50 71.65 72.34 0.9M
2021-08-03 70.34 72.42 67.63 71.85 0.8M
2021-08-02 68.72 70.85 66.23 69.27 0.8M
2021-07-30 69.25 71.35 67.81 68.63 0.5M
2021-07-29 68.25 73.58 67.60 69.63 1.0M
2021-07-28 65.11 68.10 65.11 67.70 0.5M
2021-07-27 67.28 67.98 62.80 65.38 0.9M
2021-07-26 65.77 67.05 65.01 66.91 0.5M
2021-07-23 66.44 66.44 63.57 65.30 0.7M
2021-07-22 66.52 67.00 65.31 65.85 0.5M
2021-07-21 66.25 67.41 65.31 66.42 0.5M
2021-07-20 62.50 65.83 61.23 65.59 0.6M
2021-07-19 59.72 63.45 58.84 62.36 0.7M
2021-07-16 63.31 63.99 61.29 61.52 0.8M
2021-07-15 64.49 64.90 61.57 62.70 0.9M
2021-07-14 73.14 73.18 64.42 65.13 1.7M
2021-07-13 71.24 75.62 70.84 71.76 1.2M
2021-07-12 72.29 72.90 70.18 71.49 0.5M
2021-07-09 70.90 72.35 70.23 71.45 0.4M
2021-07-08 67.34 72.47 66.26 70.79 0.8M
2021-07-07 74.10 74.57 67.52 70.10 1.1M
2021-07-06 73.17 73.25 70.74 72.92 0.6M
2021-07-02 72.89 73.90 70.56 72.36 0.7M
2021-07-01 75.90 76.45 71.51 72.73 0.8M
2021-06-30 74.56 76.80 73.37 76.09 1.0M
2021-06-29 74.13 74.94 72.36 74.56 1.0M
2021-06-28 72.98 74.00 71.26 73.79 0.9M
2021-06-25 74.02 74.02 70.02 72.37 3.0M
2021-06-24 71.47 75.60 71.41 73.23 1.2M
2021-06-23 70.47 71.11 68.22 70.11 1.1M
2021-06-22 67.24 69.37 66.03 69.21 1.2M
2021-06-21 65.69 67.81 64.32 67.46 1.0M
2021-06-18 64.42 66.70 64.01 65.40 1.1M
2021-06-17 61.94 65.06 61.94 64.63 1.1M
2021-06-16 63.90 65.71 61.71 63.01 2.2M
2021-06-15 64.55 65.50 62.50 63.94 1.1M
2021-06-14 63.84 64.95 62.00 64.55 1.6M
2021-06-11 63.49 63.95 61.75 63.81 2.2M
2021-06-10 63.15 64.84 60.75 61.75 7.9M
2021-06-09 73.41 74.50 70.91 72.73 0.9M
2021-06-08 82.50 83.00 71.00 72.45 2.5M
2021-06-07 79.43 82.62 78.50 81.94 1.2M
2021-06-04 75.28 80.88 74.35 78.13 1.3M
2021-06-03 74.73 76.47 71.46 73.53 1.5M
2021-06-02 66.71 78.57 66.05 76.47 2.4M
2021-06-01 66.62 67.48 63.67 66.47 0.8M
2021-05-28 66.00 67.95 65.29 65.54 0.8M
2021-05-27 64.13 65.77 63.48 65.65 0.9M
2021-05-26 62.90 66.97 62.21 64.03 1.0M
2021-05-25 64.28 65.65 61.61 62.59 0.8M
2021-05-24 60.10 64.16 58.32 63.89 1.0M
2021-05-21 58.92 60.81 56.55 60.04 1.3M
2021-05-20 54.08 57.28 53.22 57.25 0.9M
2021-05-19 51.25 53.70 49.88 53.60 0.6M
2021-05-18 55.00 55.23 53.01 53.09 0.7M
2021-05-17 54.00 55.88 53.01 54.68 0.7M
2021-05-14 52.86 55.36 50.06 54.15 1.6M
2021-05-13 51.26 53.38 46.50 51.70 2.0M
2021-05-12 48.70 48.70 45.00 46.13 1.2M
2021-05-11 44.00 49.24 43.60 48.80 0.9M
2021-05-10 48.21 48.68 46.22 47.33 1.2M
2021-05-07 50.00 51.54 48.59 49.07 1.7M
2021-05-06 51.50 52.77 48.89 49.76 1.6M
2021-05-05 53.66 55.11 51.43 52.00 0.7M
2021-05-04 55.05 56.25 52.09 52.74 0.8M
2021-05-03 58.74 58.74 56.00 56.44 0.6M
2021-04-30 55.49 57.58 55.00 57.30 0.5M
2021-04-29 62.13 62.28 55.48 56.77 1.2M
2021-04-28 62.37 63.23 60.10 61.81 0.6M
2021-04-27 65.00 65.92 61.09 62.62 0.8M
2021-04-26 59.99 64.99 58.45 64.75 1.1M
2021-04-23 57.53 59.95 56.51 59.63 0.6M
2021-04-22 58.47 59.50 55.65 57.13 0.6M
2021-04-21 55.13 58.20 53.51 58.07 0.6M
2021-04-20 57.24 58.12 53.70 55.41 0.8M
2021-04-19 60.62 61.00 56.37 57.26 0.8M
2021-04-16 59.61 60.88 57.37 60.76 0.8M
2021-04-15 58.82 60.03 56.40 59.41 0.7M
2021-04-14 56.47 58.49 56.02 57.81 0.5M
2021-04-13 57.88 59.89 55.35 56.58 1.2M
2021-04-12 53.55 57.45 51.81 57.09 1.0M
2021-04-09 54.33 54.50 52.24 53.54 0.7M
2021-04-08 52.62 54.68 52.20 54.60 2.5M
2021-04-07 51.90 52.69 50.86 51.76 0.6M
2021-04-06 52.13 53.40 51.73 52.37 0.6M
2021-04-05 50.37 52.33 49.73 51.91 0.8M
2021-04-01 48.57 50.36 47.70 49.56 0.9M
2021-03-31 46.35 48.64 45.75 48.05 0.9M
2021-03-30 42.57 46.53 42.50 45.72 1.7M
2021-03-29 43.21 44.30 42.28 42.57 0.5M
2021-03-26 45.17 45.96 41.05 43.49 1.1M
2021-03-25 42.03 45.58 41.27 44.95 1.2M
2021-03-24 48.00 48.20 43.67 43.76 0.8M
2021-03-23 48.21 49.49 47.36 47.82 0.7M
2021-03-22 47.17 49.00 46.14 48.54 1.0M
2021-03-19 45.75 47.70 44.50 46.23 1.5M
2021-03-18 49.19 49.69 45.04 45.48 1.4M
2021-03-17 45.45 50.89 45.07 49.94 1.8M
2021-03-16 48.55 49.35 45.42 46.95 1.5M
2021-03-15 45.45 49.84 44.76 48.60 2.3M
2021-03-12 45.56 48.39 44.65 45.19 2.9M
2021-03-11 46.98 50.00 41.71 47.37 13.3M
2021-03-10 61.68 62.72 59.13 60.55 0.9M
2021-03-09 57.14 60.74 56.50 59.74 1.2M
2021-03-08 51.00 55.95 50.51 55.01 1.0M
2021-03-05 53.42 54.00 45.97 51.87 1.4M
2021-03-04 56.77 59.77 51.22 53.04 1.3M
2021-03-03 63.41 64.60 56.75 57.76 1.1M
2021-03-02 65.75 70.50 63.15 64.00 1.2M
2021-03-01 62.80 67.24 62.51 65.43 1.0M
2021-02-26 57.25 61.33 56.34 59.53 0.9M
2021-02-25 58.50 61.10 55.64 57.28 0.8M
2021-02-24 57.33 59.09 52.50 58.87 0.8M
2021-02-23 57.03 58.20 49.02 55.88 1.6M
2021-02-22 60.03 68.49 59.50 61.10 1.8M
2021-02-19 59.56 63.98 59.24 60.82 0.7M
2021-02-18 58.15 60.50 56.27 58.77 0.6M
2021-02-17 61.50 62.00 56.17 59.22 0.9M
2021-02-16 62.97 63.67 58.38 62.25 0.9M
2021-02-12 64.69 65.00 61.48 61.74 0.9M
2021-02-11 61.95 64.24 59.69 64.14 0.7M
2021-02-10 61.46 66.68 60.82 60.87 1.2M
2021-02-09 63.78 64.84 60.58 61.84 0.9M
2021-02-08 65.22 67.55 64.00 64.12 1.0M
2021-02-05 60.24 64.39 59.92 63.96 0.8M
2021-02-04 58.74 60.10 56.91 59.30 0.6M
2021-02-03 59.17 60.00 55.89 59.07 0.9M
2021-02-02 56.00 57.80 54.00 57.46 1.3M
2021-02-01 53.54 56.47 52.66 55.90 0.8M
2021-01-29 55.99 57.39 52.15 53.40 0.9M
2021-01-28 59.42 59.83 52.51 56.06 1.4M
2021-01-27 63.27 63.79 55.29 56.84 2.1M
2021-01-26 62.39 67.18 61.43 64.91 1.0M
2021-01-25 64.60 67.29 60.20 62.92 1.4M
2021-01-22 62.71 66.38 61.75 64.68 1.0M
2021-01-21 66.00 66.45 61.39 63.18 1.3M
2021-01-20 69.99 70.66 63.64 65.58 1.7M
2021-01-19 67.04 69.70 63.55 69.58 1.3M
2021-01-15 63.99 67.72 62.50 65.25 1.5M
2021-01-14 59.80 66.81 59.63 64.82 2.4M
2021-01-13 59.56 60.33 57.50 59.60 1.8M
2021-01-12 56.92 59.58 56.12 59.31 1.1M
2021-01-11 58.10 58.77 55.05 57.11 1.3M
2021-01-08 56.01 58.76 55.99 58.54 3.8M
2021-01-07 52.50 56.45 50.41 56.34 1.7M
2021-01-06 51.96 56.87 51.67 52.34 7.2M
2021-01-05 48.78 55.79 47.15 52.15 2.6M
2021-01-04 52.67 52.72 48.48 49.54 1.8M