269,960$
8,96%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 253,19 | 271,70 | 253,19 | 269,96 | 8,96% | 2.691.274,00 |
| 14.10.2025 | 247,90 | 255,79 | 238,23 | 247,75 | -5,10% | 3.118.524,00 |
| 13.10.2025 | 263,76 | 270,15 | 250,83 | 261,06 | 7,11% | 3.268.313,00 |
| 10.10.2025 | 262,05 | 263,90 | 243,71 | 243,72 | -6,18% | 2.745.605,00 |
| 09.10.2025 | 254,40 | 260,58 | 248,16 | 259,78 | 1,92% | 1.465.940,00 |
| 08.10.2025 | 238,94 | 254,99 | 238,64 | 254,88 | 7,19% | 2.701.470,00 |
| 07.10.2025 | 236,98 | 243,09 | 230,24 | 237,79 | 1,04% | 1.843.523,00 |
| 06.10.2025 | 240,45 | 244,58 | 233,82 | 235,34 | -6,21% | 2.638.187,00 |
| 02.10.2025 | 257,03 | 257,58 | 246,49 | 250,91 | -0,31% | 1.698.223,00 |
| 01.10.2025 | 241,47 | 252,30 | 238,67 | 251,69 | 2,16% | 2.084.103,00 |
| 30.09.2025 | 247,55 | 250,30 | 239,59 | 246,38 | 0,17% | 1.858.406,00 |
| 29.09.2025 | 247,09 | 251,45 | 245,12 | 245,95 | 0,89% | 1.869.608,00 |
| 26.09.2025 | 245,25 | 250,00 | 237,94 | 243,79 | -0,35% | 2.068.037,00 |
| 25.09.2025 | 227,24 | 247,58 | 227,00 | 244,64 | 1,74% | 3.773.880,00 |
| 24.09.2025 | 255,03 | 256,08 | 239,78 | 240,46 | -6,67% | 3.385.813,00 |
| 23.09.2025 | 256,33 | 261,83 | 252,00 | 257,64 | 1,12% | 2.532.792,00 |
| 22.09.2025 | 252,63 | 257,00 | 249,28 | 254,79 | 0,74% | 2.160.682,00 |
| 19.09.2025 | 252,42 | 255,24 | 242,78 | 252,93 | 0,35% | 3.100.980,00 |
| 18.09.2025 | 253,01 | 256,47 | 246,14 | 252,04 | 1,77% | 2.716.210,00 |
| 17.09.2025 | 253,03 | 254,29 | 239,80 | 247,66 | -2,65% | 3.255.581,00 |
| 16.09.2025 | 248,99 | 258,16 | 248,23 | 254,39 | 2,17% | 2.496.244,00 |
| 15.09.2025 | 240,83 | 250,70 | 238,13 | 248,99 | 2,99% | 2.722.518,00 |
| 12.09.2025 | 245,45 | 246,99 | 237,73 | 241,77 | -1,62% | 2.014.903,00 |
| 11.09.2025 | 250,45 | 252,13 | 242,57 | 245,74 | -2,88% | 3.152.788,00 |
| 10.09.2025 | 252,60 | 254,00 | 242,16 | 253,03 | 3,67% | 3.638.894,00 |
| 09.09.2025 | 244,12 | 250,15 | 239,02 | 244,08 | -0,10% | 2.828.920,00 |
| 08.09.2025 | 245,66 | 254,70 | 244,15 | 244,33 | 0,68% | 3.908.926,00 |
| 05.09.2025 | 242,84 | 257,40 | 234,08 | 242,68 | 9,64% | 7.585.359,00 |
| 04.09.2025 | 210,62 | 221,59 | 210,62 | 221,34 | 4,47% | 3.803.252,00 |
| 03.09.2025 | 202,25 | 212,30 | 199,78 | 211,87 | 5,60% | 3.791.276,00 |
| 02.09.2025 | 187,80 | 200,64 | 183,66 | 200,63 | 3,02% | 3.151.352,00 |
| 29.08.2025 | 210,36 | 211,00 | 193,17 | 194,75 | -8,28% | 3.939.508,00 |
| 28.08.2025 | 203,57 | 214,63 | 203,46 | 212,33 | 5,06% | 3.126.912,00 |
| 27.08.2025 | 199,96 | 202,17 | 195,34 | 202,10 | 1,75% | 1.669.181,00 |
| 26.08.2025 | 192,05 | 199,55 | 192,05 | 198,62 | 2,96% | 1.897.481,00 |
| 25.08.2025 | 188,48 | 193,96 | 186,75 | 192,91 | 2,11% | 1.843.969,00 |
| 22.08.2025 | 181,20 | 190,33 | 179,01 | 188,92 | 4,18% | 2.801.965,00 |
| 21.08.2025 | 183,08 | 184,01 | 179,50 | 181,34 | -0,85% | 1.345.607,00 |
| 20.08.2025 | 181,09 | 183,13 | 173,23 | 182,90 | -0,99% | 3.762.415,00 |
| 19.08.2025 | 193,67 | 193,82 | 182,50 | 184,73 | -5,21% | 3.568.431,00 |
| 18.08.2025 | 194,93 | 197,49 | 191,32 | 194,88 | -0,31% | 1.618.308,00 |
| 15.08.2025 | 195,92 | 196,27 | 189,16 | 195,48 | -0,59% | 2.416.783,00 |
| 14.08.2025 | 199,60 | 200,50 | 192,13 | 196,64 | -3,71% | 4.173.875,00 |
| 13.08.2025 | 216,54 | 218,80 | 201,21 | 204,22 | -4,32% | 3.902.846,00 |
| 12.08.2025 | 206,64 | 213,73 | 205,57 | 213,45 | 4,33% | 2.648.101,00 |
| 11.08.2025 | 207,64 | 211,71 | 203,57 | 204,60 | -1,47% | 2.564.726,00 |
| 08.08.2025 | 202,70 | 209,24 | 201,76 | 207,66 | 3,21% | 2.880.416,00 |
| 07.08.2025 | 201,15 | 205,59 | 197,80 | 201,21 | 1,30% | 2.868.037,00 |
| 06.08.2025 | 194,92 | 199,09 | 191,60 | 198,63 | 1,08% | 2.859.347,00 |
| 05.08.2025 | 203,01 | 205,26 | 191,60 | 196,51 | -2,45% | 3.616.276,00 |
| 04.08.2025 | 199,05 | 204,47 | 195,85 | 201,45 | 3,45% | 2.473.569,00 |
| 01.08.2025 | 189,08 | 198,65 | 188,78 | 194,74 | -2,56% | 4.483.315,00 |
| 31.07.2025 | 209,17 | 210,71 | 198,75 | 199,86 | -1,26% | 4.536.929,00 |
| 30.07.2025 | 203,72 | 214,47 | 198,59 | 202,41 | 0,20% | 6.535.816,00 |
| 29.07.2025 | 186,50 | 208,66 | 183,16 | 202,00 | 16,51% | 14.439.079,00 |
| 28.07.2025 | 169,43 | 173,71 | 169,19 | 173,37 | 1,85% | 4.002.063,00 |
| 25.07.2025 | 165,62 | 170,38 | 164,52 | 170,22 | 3,81% | 2.563.522,00 |
| 24.07.2025 | 172,20 | 173,63 | 161,84 | 163,98 | -2,85% | 3.829.961,00 |
| 23.07.2025 | 158,39 | 168,85 | 158,15 | 168,79 | 7,57% | 4.495.011,00 |
| 22.07.2025 | 160,77 | 160,97 | 153,11 | 156,91 | -3,75% | 3.797.806,00 |
| 21.07.2025 | 157,41 | 164,51 | 154,63 | 163,02 | 1,81% | 3.528.306,00 |
| 18.07.2025 | 161,19 | 162,28 | 154,54 | 160,12 | -1,70% | 4.106.383,00 |
| 17.07.2025 | 159,73 | 162,89 | 157,99 | 162,89 | 1,74% | 2.381.326,00 |
| 16.07.2025 | 160,40 | 161,75 | 156,15 | 160,10 | -0,24% | 2.362.661,00 |
| 15.07.2025 | 165,50 | 165,83 | 158,79 | 160,49 | -1,08% | 3.031.462,00 |
| 14.07.2025 | 160,35 | 162,94 | 158,11 | 162,24 | 0,75% | 1.886.280,00 |
| 11.07.2025 | 157,26 | 162,14 | 156,54 | 161,03 | 1,39% | 2.105.695,00 |
| 10.07.2025 | 162,62 | 163,05 | 152,92 | 158,83 | -1,29% | 3.528.088,00 |
| 09.07.2025 | 156,80 | 163,95 | 155,41 | 160,90 | 3,34% | 3.330.810,00 |
| 08.07.2025 | 156,07 | 157,99 | 152,43 | 155,70 | 1,10% | 2.621.001,00 |
| 07.07.2025 | 157,27 | 159,00 | 153,66 | 154,00 | -3,30% | 3.359.710,00 |
| 03.07.2025 | 154,88 | 160,63 | 154,33 | 159,26 | 2,81% | 2.227.845,00 |
| 02.07.2025 | 149,20 | 155,31 | 147,00 | 154,90 | 4,02% | 3.939.274,00 |
| 01.07.2025 | 154,50 | 155,50 | 144,27 | 148,91 | -4,61% | 4.665.746,00 |
| 30.06.2025 | 154,40 | 157,35 | 152,35 | 156,11 | 2,25% | 2.738.043,00 |
| 27.06.2025 | 150,50 | 155,35 | 149,69 | 152,67 | 1,68% | 4.049.277,00 |
| 26.06.2025 | 150,39 | 152,98 | 149,50 | 150,15 | 0,74% | 2.999.577,00 |
| 25.06.2025 | 145,57 | 152,23 | 145,53 | 149,04 | 3,62% | 4.750.026,00 |
| 24.06.2025 | 138,00 | 143,98 | 136,03 | 143,84 | 5,50% | 3.257.577,00 |
| 23.06.2025 | 133,66 | 136,53 | 130,68 | 136,34 | 0,82% | 3.195.251,00 |
| 20.06.2025 | 138,25 | 139,23 | 133,73 | 135,23 | -0,75% | 2.497.614,00 |
| 18.06.2025 | 134,30 | 139,89 | 133,36 | 136,25 | 3,08% | 3.944.873,00 |
| 17.06.2025 | 128,46 | 134,87 | 128,24 | 132,18 | 3,07% | 2.888.917,00 |
| 16.06.2025 | 127,83 | 132,70 | 127,20 | 128,24 | 2,32% | 2.785.341,00 |
| 13.06.2025 | 126,82 | 129,56 | 124,72 | 125,33 | -4,13% | 2.540.183,00 |
| 12.06.2025 | 126,35 | 131,70 | 125,76 | 130,73 | 2,38% | 3.880.145,00 |
| 11.06.2025 | 122,91 | 129,52 | 122,03 | 127,69 | 5,09% | 5.381.101,00 |
| 10.06.2025 | 123,15 | 126,25 | 117,28 | 121,51 | -0,93% | 4.181.920,00 |
| 09.06.2025 | 122,01 | 123,49 | 118,60 | 122,65 | 1,59% | 2.561.814,00 |
| 06.06.2025 | 121,03 | 122,38 | 118,25 | 120,73 | 1,19% | 2.350.522,00 |
| 05.06.2025 | 120,32 | 122,23 | 118,52 | 119,31 | -0,49% | 2.891.320,00 |
| 04.06.2025 | 121,20 | 122,81 | 118,14 | 119,90 | -1,12% | 2.388.945,00 |
| 03.06.2025 | 118,23 | 121,58 | 116,95 | 121,26 | 3,96% | 3.257.721,00 |
| 02.06.2025 | 114,80 | 116,88 | 112,74 | 116,64 | 1,09% | 2.725.101,00 |
| 30.05.2025 | 114,40 | 115,71 | 110,54 | 115,38 | -0,85% | 4.130.701,00 |
| 29.05.2025 | 118,81 | 119,01 | 114,92 | 116,37 | -1,48% | 3.631.810,00 |
| 28.05.2025 | 118,75 | 119,35 | 114,71 | 118,12 | -0,64% | 2.864.903,00 |
| 27.05.2025 | 123,99 | 124,67 | 117,34 | 118,88 | -0,49% | 3.428.376,00 |
| 23.05.2025 | 116,39 | 121,28 | 115,38 | 119,47 | 0,97% | 2.909.152,00 |
| 22.05.2025 | 113,84 | 120,04 | 113,75 | 118,32 | 3,76% | 3.997.828,00 |