Italia markets open in 3 hours 57 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,97+1,59 (+2,14%)
Alla chiusura: 04:00PM EDT
76,45 +0,48 (+0,63%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202475,7077,1774,1375,9775,974.214.836
02 mag 202472,1075,2270,3974,3874,383.913.200
01 mag 202470,5574,5170,1672,3472,343.126.700
30 apr 202473,0573,2670,7271,2771,272.750.200
29 apr 202473,6076,2972,3673,7373,733.099.300
26 apr 202472,4373,7971,8273,1673,161.613.300
25 apr 202470,2772,4169,7771,6471,642.520.800
24 apr 202472,2474,7570,8672,0072,004.061.600
23 apr 202470,2472,8469,9572,0372,036.499.000
22 apr 202470,5071,8867,2769,7969,793.792.400
19 apr 202469,9270,6267,5368,8468,843.548.400
18 apr 202471,0473,2369,6269,9769,973.301.200
17 apr 202473,0373,7370,7770,9770,973.973.500
16 apr 202472,4074,1972,0372,5272,524.097.700
15 apr 202479,9680,3573,0773,4973,495.562.700
12 apr 202480,0780,7078,2479,7279,723.240.400
11 apr 202484,7084,9780,8180,8780,873.301.900
10 apr 202482,8785,7582,1684,4784,472.501.700
09 apr 202484,1784,7680,6384,6484,642.955.500
08 apr 202483,9784,8582,5283,8083,802.475.600
05 apr 202479,5084,7378,1383,9483,944.248.700
04 apr 202478,5580,9778,2179,4779,476.153.900
03 apr 202479,0079,5576,4276,6576,653.955.000
02 apr 202480,2380,4478,1478,8978,894.303.800
01 apr 202483,9385,4981,4282,5382,533.177.900
28 mar 202483,4384,2282,4182,9282,923.356.000
27 mar 202491,3791,5183,0383,4383,436.315.300
26 mar 202493,0394,6790,9291,2291,221.603.400
25 mar 202492,8295,6391,5191,6291,621.866.100
22 mar 202491,2693,5890,8892,4692,461.836.600
21 mar 202491,6293,7390,5190,9590,952.291.700
20 mar 202486,6890,7885,5090,6790,672.525.200
19 mar 202487,1787,7984,9086,3786,374.158.100
18 mar 202492,9393,1988,3089,5489,543.496.000
15 mar 202492,6694,0090,8392,9092,904.014.000
14 mar 202496,5399,6292,0293,4693,465.156.400
13 mar 202492,5896,6392,5096,1196,115.758.900
12 mar 202486,5491,3685,7691,0791,074.121.100
11 mar 202487,9888,2082,3785,3185,315.258.400
08 mar 202490,0691,0787,5588,8988,894.275.900
07 mar 202487,8690,2587,5489,5689,564.140.800
06 mar 202487,8288,7484,3587,4987,494.102.000
05 mar 202485,9088,5883,5786,7386,737.211.600
04 mar 202479,9887,2579,3886,8486,8410.786.200
01 mar 202481,0085,5676,8579,2779,2715.410.000
29 feb 202463,9182,7563,6581,6281,6231.486.900
28 feb 202467,9568,5566,8067,7767,776.872.500
27 feb 202466,7568,0065,5367,5267,527.443.400
26 feb 202464,6966,3763,9665,5665,564.197.800
23 feb 202464,0064,4562,4264,0564,052.701.300
22 feb 202462,1764,8962,1764,1364,132.799.000
21 feb 202463,2063,4560,9561,1961,193.284.300
20 feb 202464,5265,1662,7063,5663,563.431.600
16 feb 202463,3064,9862,8364,4164,413.536.200
15 feb 202463,1864,1062,2063,3963,393.140.900
14 feb 202461,2363,9460,5062,5662,565.551.200
13 feb 202457,0060,4856,2759,8859,883.369.700
12 feb 202458,5460,2658,0859,2559,253.059.100
09 feb 202459,4959,5457,6658,3958,392.520.900
08 feb 202457,9759,0557,5158,7158,712.759.800
07 feb 202455,8057,8755,3857,7757,773.382.100
06 feb 202453,1756,7153,0555,8055,805.688.900
05 feb 202452,5453,2350,2953,2153,213.811.700
02 feb 202451,5753,7950,9053,3553,354.195.300
01 feb 202450,0051,7749,5651,1051,102.856.100
31 gen 202450,7351,3649,4649,9049,903.797.800
30 gen 202452,0052,3250,9450,9450,943.017.100
29 gen 202452,4652,5350,7552,0852,084.868.100
26 gen 202453,5053,5752,0952,4252,422.864.000
25 gen 202452,9554,3352,5253,3053,302.864.300
24 gen 202453,0853,5651,9052,8752,873.672.400
23 gen 202452,7053,8151,8653,0453,044.125.100
22 gen 202454,0154,6752,0352,6652,668.746.500
19 gen 202457,5057,5051,6851,9951,9917.024.300
18 gen 202460,4161,4958,5659,5859,583.531.700
17 gen 202459,6360,1058,1359,8759,872.993.200
16 gen 202460,6261,2659,5359,9759,973.149.600
12 gen 202459,6162,0559,4260,3560,353.587.400
11 gen 202459,8160,6557,3259,0659,063.578.300
10 gen 202458,7060,2158,0559,7959,793.741.600
09 gen 202458,0360,7057,7158,0858,085.519.000
08 gen 202457,1158,1654,0258,1558,154.166.200
05 gen 202456,3559,3355,6157,2857,283.795.800
04 gen 202455,6058,6654,6256,5556,554.771.300
03 gen 202458,6859,6855,1455,3655,364.936.500
02 gen 202454,0659,1453,0359,0359,036.346.600
29 dic 202355,3656,0354,2554,5254,522.700.400
28 dic 202355,6556,6354,8055,4555,453.457.900
27 dic 202353,1156,1253,1155,7255,725.686.000
26 dic 202350,0153,4049,6952,9552,954.275.800
22 dic 202350,4051,3249,9350,0450,042.025.600
21 dic 202349,6050,6549,5150,2950,292.106.400
20 dic 202350,5150,8048,9449,0949,094.600.500
19 dic 202350,1251,9350,0850,9950,992.846.700
18 dic 202349,7550,5849,1049,7649,762.967.300
15 dic 202351,1351,8049,0049,6849,685.790.400
14 dic 202352,7654,1250,6550,9050,905.142.600
13 dic 202349,1952,0948,7051,8951,894.342.000
12 dic 202349,6049,9548,1149,1349,133.998.100
11 dic 202350,8950,9549,2249,6949,693.504.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...