40,820€
0,64%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 40,82 | 41,60 | 40,00 | 41,27 | 1,98% | 2.349,00 |
| 26.04.2024 | 41,49 | 41,79 | 39,73 | 40,47 | 0,32% | 2.019,00 |
| 25.04.2024 | 43,86 | 43,86 | 40,34 | 40,34 | -2,91% | 1.222,00 |
| 24.04.2024 | 41,29 | 42,55 | 40,98 | 41,55 | 0,17% | 1.120,00 |
| 23.04.2024 | 40,29 | 41,48 | 40,29 | 41,48 | 3,70% | 718,00 |
| 22.04.2024 | 38,30 | 40,00 | 37,95 | 40,00 | 5,32% | 3.412,00 |
| 19.04.2024 | 40,57 | 40,79 | 37,95 | 37,98 | -7,68% | 6.185,00 |
| 18.04.2024 | 42,09 | 42,34 | 41,10 | 41,14 | -1,98% | 620,00 |
| 17.04.2024 | 43,52 | 43,67 | 41,90 | 41,97 | -1,41% | 555,00 |
| 16.04.2024 | 41,53 | 42,57 | 40,57 | 42,57 | 2,33% | 1.401,00 |
| 15.04.2024 | 41,93 | 42,88 | 41,60 | 41,60 | -1,09% | 1.140,00 |
| 12.04.2024 | 43,41 | 43,41 | 41,68 | 42,06 | -0,68% | 1.454,00 |
| 11.04.2024 | 43,09 | 43,09 | 42,35 | 42,35 | -1,65% | 41,00 |
| 10.04.2024 | 43,57 | 43,59 | 41,65 | 43,06 | -1,19% | 1.057,00 |
| 09.04.2024 | 45,30 | 45,53 | 42,64 | 43,58 | -4,37% | 905,00 |
| 08.04.2024 | 45,55 | 45,88 | 44,96 | 45,57 | 0,15% | 533,00 |
| 05.04.2024 | 44,73 | 45,82 | 43,95 | 45,50 | 2,94% | 1.003,00 |
| 04.04.2024 | 45,25 | 46,60 | 44,20 | 44,20 | -1,80% | 1.689,00 |
| 03.04.2024 | 43,32 | 45,01 | 43,32 | 45,01 | 8,88% | 456,00 |
| 02.04.2024 | 42,55 | 42,96 | 41,11 | 41,34 | -2,04% | 342,00 |
| 28.03.2024 | 42,20 | 42,40 | 42,20 | 42,20 | 0,48% | 225,00 |
| 27.03.2024 | 43,00 | 43,40 | 41,60 | 42,00 | -1,41% | 1.856,00 |
| 26.03.2024 | 42,80 | 43,20 | 42,60 | 42,60 | -0,47% | 517,00 |
| 25.03.2024 | 43,60 | 43,60 | 42,80 | 42,80 | -1,83% | 557,00 |
| 22.03.2024 | 43,40 | 43,80 | 42,40 | 43,60 | 0,46% | 3.251,00 |
| 21.03.2024 | 40,80 | 43,40 | 40,60 | 43,40 | 9,60% | 1.441,00 |
| 20.03.2024 | 39,20 | 40,00 | 39,20 | 39,60 | 0,51% | 1.203,00 |
| 19.03.2024 | 41,20 | 41,20 | 38,40 | 39,40 | -4,37% | 2.132,00 |
| 18.03.2024 | 40,40 | 42,20 | 40,40 | 41,20 | 2,49% | 1.001,00 |
| 15.03.2024 | 40,80 | 40,80 | 39,60 | 40,20 | -1,95% | 1.422,00 |
| 14.03.2024 | 41,20 | 41,20 | 40,80 | 41,00 | -0,49% | 485,00 |
| 13.03.2024 | 41,40 | 41,80 | 40,80 | 41,20 | -0,48% | 1.620,00 |
| 12.03.2024 | 40,00 | 41,60 | 39,80 | 41,40 | 4,02% | 2.609,00 |
| 11.03.2024 | 42,20 | 42,20 | 38,60 | 39,80 | -6,57% | 5.575,00 |
| 08.03.2024 | 43,20 | 44,60 | 42,60 | 42,60 | -1,84% | 2.536,00 |
| 07.03.2024 | 43,40 | 44,60 | 43,20 | 43,40 | 0,00% | 1.307,00 |
| 06.03.2024 | 42,40 | 44,00 | 42,20 | 43,40 | 3,33% | 5.648,00 |
| 05.03.2024 | 43,40 | 43,60 | 41,80 | 42,00 | -3,23% | 4.664,00 |
| 04.03.2024 | 42,00 | 43,80 | 39,40 | 43,40 | 3,33% | 5.080,00 |
| 01.03.2024 | 39,60 | 42,80 | 39,20 | 42,00 | 6,60% | 4.215,00 |
| 29.02.2024 | 38,00 | 39,80 | 37,80 | 39,40 | 2,60% | 3.909,00 |
| 28.02.2024 | 38,40 | 38,60 | 38,00 | 38,40 | -0,52% | 1.638,00 |
| 27.02.2024 | 38,60 | 39,40 | 38,20 | 38,60 | 0,52% | 3.505,00 |
| 26.02.2024 | 37,40 | 38,80 | 37,20 | 38,40 | 1,59% | 4.106,00 |
| 23.02.2024 | 38,60 | 39,00 | 37,20 | 37,80 | -1,56% | 3.996,00 |
| 22.02.2024 | 35,80 | 38,60 | 35,60 | 38,40 | 11,63% | 3.489,00 |
| 21.02.2024 | 34,60 | 34,80 | 33,60 | 34,40 | -0,58% | 4.217,00 |
| 20.02.2024 | 37,00 | 37,00 | 34,60 | 34,60 | -6,49% | 5.260,00 |
| 19.02.2024 | 36,80 | 37,00 | 36,60 | 37,00 | 0,54% | 384,00 |
| 16.02.2024 | 37,20 | 37,60 | 36,40 | 36,80 | -1,08% | 6.650,00 |
| 15.02.2024 | 36,80 | 37,20 | 36,00 | 37,20 | 1,64% | 3.796,00 |
| 14.02.2024 | 35,00 | 36,60 | 35,00 | 36,60 | 4,57% | 1.742,00 |
| 13.02.2024 | 35,00 | 35,20 | 33,00 | 35,00 | -2,23% | 6.781,00 |
| 12.02.2024 | 36,20 | 36,40 | 35,60 | 35,80 | 0,00% | 7.121,00 |
| 09.02.2024 | 34,80 | 35,80 | 34,60 | 35,80 | 2,29% | 3.264,00 |
| 08.02.2024 | 33,80 | 35,00 | 33,80 | 35,00 | 2,94% | 2.834,00 |
| 07.02.2024 | 33,60 | 34,40 | 33,40 | 34,00 | 1,19% | 2.308,00 |
| 06.02.2024 | 34,60 | 35,00 | 33,20 | 33,60 | -2,33% | 7.535,00 |
| 05.02.2024 | 33,40 | 34,60 | 33,20 | 34,40 | 2,38% | 5.544,00 |
| 02.02.2024 | 33,80 | 34,60 | 33,20 | 33,60 | 1,20% | 5.143,00 |
| 01.02.2024 | 32,00 | 33,40 | 31,80 | 33,20 | 4,40% | 3.545,00 |
| 31.01.2024 | 30,00 | 32,40 | 29,80 | 31,80 | 3,25% | 3.287,00 |
| 30.01.2024 | 32,40 | 32,80 | 30,40 | 30,80 | 2,67% | 8.417,00 |
| 29.01.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 2.445,00 |
| 26.01.2024 | 29,00 | 29,80 | 29,00 | 29,40 | 0,00% | 4.236,00 |
| 25.01.2024 | 28,20 | 29,60 | 28,20 | 29,40 | 3,52% | 1.715,00 |
| 24.01.2024 | 28,20 | 29,00 | 28,00 | 28,40 | 0,00% | 2.923,00 |
| 23.01.2024 | 29,00 | 29,20 | 28,00 | 28,40 | -2,07% | 4.257,00 |
| 22.01.2024 | 28,40 | 29,40 | 28,40 | 29,00 | 1,40% | 1.737,00 |
| 19.01.2024 | 26,20 | 28,80 | 26,20 | 28,60 | 9,16% | 2.956,00 |
| 18.01.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | 1.099,00 |
| 17.01.2024 | 26,00 | 26,00 | 25,00 | 25,40 | -3,05% | 2.219,00 |
| 16.01.2024 | 26,00 | 26,40 | 25,80 | 26,20 | 0,77% | 1.140,00 |
| 15.01.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | 83,00 |
| 12.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 200,00 |
| 11.01.2024 | 27,00 | 27,40 | 26,20 | 26,20 | -3,68% | 440,00 |
| 10.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 3,03% | 520,00 |
| 09.01.2024 | 26,40 | 27,00 | 26,20 | 26,40 | -0,75% | 1.377,00 |
| 08.01.2024 | 25,60 | 26,60 | 24,80 | 26,60 | 3,10% | 1.915,00 |
| 05.01.2024 | 25,60 | 25,80 | 25,40 | 25,80 | 0,00% | 1.899,00 |
| 04.01.2024 | 25,80 | 26,00 | 25,60 | 25,80 | -0,77% | 2.740,00 |
| 03.01.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 1,56% | 1.515,00 |
| 02.01.2024 | 26,60 | 26,80 | 25,40 | 25,60 | -4,48% | 1.798,00 |
| 29.12.2023 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 195,00 |
| 28.12.2023 | 26,80 | 27,00 | 26,60 | 26,80 | 0,75% | 2.865,00 |
| 27.12.2023 | 27,20 | 27,40 | 26,60 | 26,60 | -2,21% | 1.386,00 |
| 22.12.2023 | 27,20 | 27,40 | 27,20 | 27,20 | 1,49% | 1.302,00 |
| 21.12.2023 | 26,20 | 26,80 | 26,20 | 26,80 | -0,74% | 3.163,00 |
| 20.12.2023 | 26,80 | 27,00 | 26,20 | 27,00 | 0,00% | 1.242,00 |
| 19.12.2023 | 27,00 | 27,40 | 27,00 | 27,00 | 0,00% | 1.627,00 |
| 18.12.2023 | 27,20 | 27,20 | 26,60 | 27,00 | 1,50% | 1.363,00 |
| 15.12.2023 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | 462,00 |
| 14.12.2023 | 26,00 | 26,80 | 25,80 | 26,00 | 1,56% | 2.250,00 |
| 13.12.2023 | 25,60 | 26,60 | 25,60 | 25,60 | 1,59% | 3.859,00 |
| 12.12.2023 | 25,80 | 25,80 | 25,20 | 25,20 | -3,82% | 432,00 |
| 11.12.2023 | 25,20 | 26,20 | 25,20 | 26,20 | 3,15% | 293,00 |
| 08.12.2023 | 24,80 | 25,40 | 24,80 | 25,40 | 0,79% | 250,00 |
| 07.12.2023 | 24,20 | 25,20 | 24,00 | 25,20 | 5,00% | 248,00 |
| 06.12.2023 | 25,00 | 25,00 | 24,00 | 24,00 | -2,44% | 265,00 |
| 05.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 999,00 |