58,180$
-0,41%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 60,05 | 60,22 | 57,76 | 58,18 | -0,41% | 2.117.669,00 |
| 16.10.2024 | 61,74 | 61,98 | 58,19 | 58,42 | -4,40% | 2.910.818,00 |
| 15.10.2024 | 63,15 | 64,00 | 59,65 | 61,11 | -3,25% | 3.325.601,00 |
| 14.10.2024 | 64,19 | 64,56 | 62,63 | 63,16 | 0,16% | 1.917.398,00 |
| 11.10.2024 | 61,72 | 63,85 | 61,57 | 63,06 | 2,96% | 3.877.534,00 |
| 10.10.2024 | 57,50 | 61,27 | 57,11 | 61,25 | 5,42% | 2.532.470,00 |
| 09.10.2024 | 56,30 | 58,83 | 55,93 | 58,10 | 4,29% | 2.474.610,00 |
| 08.10.2024 | 54,96 | 55,97 | 54,52 | 55,71 | 2,54% | 1.478.393,00 |
| 07.10.2024 | 53,42 | 54,78 | 53,37 | 54,33 | 0,93% | 1.097.234,00 |
| 04.10.2024 | 52,74 | 54,06 | 52,25 | 53,83 | 4,59% | 1.751.696,00 |
| 03.10.2024 | 50,12 | 51,53 | 50,03 | 51,47 | 2,22% | 1.422.654,00 |
| 02.10.2024 | 49,46 | 50,62 | 48,97 | 50,35 | 1,45% | 1.298.239,00 |
| 01.10.2024 | 50,94 | 51,05 | 49,19 | 49,63 | -2,91% | 1.786.848,00 |
| 30.09.2024 | 50,35 | 51,33 | 50,17 | 51,12 | 0,08% | 1.047.690,00 |
| 27.09.2024 | 52,03 | 52,13 | 50,63 | 51,08 | -1,94% | 857.875,00 |
| 26.09.2024 | 52,21 | 53,52 | 51,23 | 52,09 | 2,70% | 1.604.020,00 |
| 25.09.2024 | 49,99 | 50,79 | 49,90 | 50,72 | 1,46% | 1.299.389,00 |
| 24.09.2024 | 49,86 | 50,40 | 48,96 | 49,99 | 0,73% | 878.460,00 |
| 23.09.2024 | 49,00 | 49,66 | 48,77 | 49,63 | 1,85% | 1.035.133,00 |
| 20.09.2024 | 49,11 | 49,90 | 48,18 | 48,73 | -1,97% | 1.203.011,00 |
| 19.09.2024 | 49,09 | 49,79 | 48,36 | 49,71 | 6,15% | 2.482.320,00 |
| 18.09.2024 | 47,13 | 48,28 | 46,66 | 46,83 | -0,34% | 1.524.170,00 |
| 17.09.2024 | 46,90 | 47,69 | 46,14 | 46,99 | 1,84% | 1.107.454,00 |
| 16.09.2024 | 45,07 | 46,21 | 44,46 | 46,14 | 0,59% | 1.390.097,00 |
| 13.09.2024 | 45,81 | 46,25 | 45,43 | 45,87 | 0,70% | 995.883,00 |
| 12.09.2024 | 45,38 | 46,92 | 45,06 | 45,55 | 0,51% | 1.637.443,00 |
| 11.09.2024 | 43,64 | 45,35 | 42,76 | 45,32 | 4,21% | 2.661.097,00 |
| 10.09.2024 | 42,54 | 43,57 | 41,75 | 43,49 | 2,16% | 1.707.484,00 |
| 09.09.2024 | 42,36 | 44,09 | 42,20 | 42,57 | 3,75% | 3.197.295,00 |
| 06.09.2024 | 45,43 | 45,65 | 40,65 | 41,03 | -10,61% | 5.449.931,00 |
| 05.09.2024 | 45,89 | 47,03 | 45,40 | 45,90 | -1,61% | 1.626.038,00 |
| 04.09.2024 | 45,62 | 46,76 | 45,01 | 46,65 | 0,43% | 2.193.544,00 |
| 03.09.2024 | 50,00 | 50,14 | 46,34 | 46,45 | -8,78% | 1.436.245,00 |
| 30.08.2024 | 51,10 | 51,25 | 49,59 | 50,92 | 0,69% | 1.494.525,00 |
| 29.08.2024 | 50,21 | 52,16 | 50,14 | 50,57 | 1,14% | 2.182.331,00 |
| 28.08.2024 | 50,01 | 50,27 | 48,54 | 50,00 | -0,66% | 2.193.292,00 |
| 27.08.2024 | 50,42 | 51,53 | 50,02 | 50,33 | -1,31% | 1.721.977,00 |
| 26.08.2024 | 53,00 | 53,01 | 50,93 | 51,00 | -4,03% | 1.213.344,00 |
| 23.08.2024 | 53,36 | 54,58 | 52,97 | 53,14 | 0,93% | 1.392.134,00 |
| 22.08.2024 | 53,96 | 54,07 | 52,62 | 52,65 | -1,90% | 1.180.222,00 |
| 21.08.2024 | 54,05 | 54,12 | 53,35 | 53,67 | -0,67% | 1.453.761,00 |
| 20.08.2024 | 54,50 | 55,34 | 54,00 | 54,03 | -0,24% | 1.562.114,00 |
| 19.08.2024 | 54,42 | 54,83 | 53,25 | 54,16 | -1,13% | 1.665.406,00 |
| 16.08.2024 | 55,55 | 55,69 | 54,30 | 54,78 | -2,18% | 1.240.198,00 |
| 15.08.2024 | 53,30 | 56,61 | 53,18 | 56,00 | 7,14% | 2.174.565,00 |
| 14.08.2024 | 52,15 | 52,36 | 50,85 | 52,27 | 2,11% | 1.273.217,00 |
| 13.08.2024 | 49,88 | 51,63 | 49,83 | 51,19 | 4,09% | 1.977.993,00 |
| 12.08.2024 | 48,00 | 49,79 | 47,88 | 49,18 | 2,93% | 2.022.278,00 |
| 09.08.2024 | 46,25 | 47,79 | 46,10 | 47,78 | 3,33% | 1.338.110,00 |
| 08.08.2024 | 45,52 | 46,52 | 44,11 | 46,24 | 3,96% | 2.564.333,00 |
| 07.08.2024 | 48,19 | 48,53 | 44,11 | 44,48 | -5,52% | 4.130.245,00 |
| 06.08.2024 | 47,15 | 47,75 | 45,42 | 47,08 | 0,43% | 1.727.284,00 |
| 05.08.2024 | 41,10 | 48,30 | 40,25 | 46,88 | 1,27% | 3.458.793,00 |
| 02.08.2024 | 47,51 | 47,70 | 45,52 | 46,29 | -8,14% | 4.381.656,00 |
| 01.08.2024 | 51,58 | 54,12 | 49,63 | 50,39 | -3,91% | 2.784.983,00 |
| 31.07.2024 | 51,81 | 53,20 | 51,72 | 52,44 | 7,28% | 3.178.187,00 |
| 30.07.2024 | 50,37 | 51,31 | 48,34 | 48,88 | -2,24% | 3.098.220,00 |
| 29.07.2024 | 53,03 | 53,41 | 49,88 | 50,00 | -5,07% | 3.390.106,00 |
| 26.07.2024 | 53,72 | 54,50 | 52,44 | 52,67 | 3,13% | 3.035.319,00 |
| 25.07.2024 | 55,80 | 55,88 | 50,33 | 51,07 | -4,35% | 6.269.208,00 |
| 24.07.2024 | 56,29 | 56,68 | 53,06 | 53,39 | -7,76% | 3.933.276,00 |
| 23.07.2024 | 56,78 | 58,70 | 56,63 | 57,88 | 1,72% | 1.462.465,00 |
| 22.07.2024 | 57,38 | 58,00 | 55,93 | 56,90 | 0,71% | 1.721.059,00 |
| 19.07.2024 | 56,15 | 57,75 | 55,92 | 56,50 | 0,32% | 1.300.731,00 |
| 18.07.2024 | 58,00 | 58,07 | 54,49 | 56,32 | -0,91% | 2.868.371,00 |
| 17.07.2024 | 61,15 | 61,50 | 56,23 | 56,84 | -10,16% | 4.480.509,00 |
| 16.07.2024 | 61,81 | 63,49 | 61,29 | 63,27 | 3,33% | 2.348.238,00 |
| 15.07.2024 | 59,95 | 62,17 | 59,75 | 61,23 | 3,08% | 2.030.111,00 |
| 12.07.2024 | 59,40 | 60,71 | 58,44 | 59,40 | -0,13% | 1.195.592,00 |
| 11.07.2024 | 61,80 | 61,94 | 58,04 | 59,48 | -3,24% | 1.946.573,00 |
| 10.07.2024 | 59,62 | 62,09 | 59,10 | 61,47 | 3,73% | 1.699.777,00 |
| 09.07.2024 | 59,60 | 60,65 | 59,12 | 59,26 | 0,15% | 1.113.056,00 |
| 08.07.2024 | 58,00 | 60,55 | 57,79 | 59,17 | 2,69% | 1.324.108,00 |
| 05.07.2024 | 58,76 | 59,29 | 57,52 | 57,62 | -1,55% | 1.046.764,00 |
| 03.07.2024 | 59,11 | 59,77 | 58,44 | 58,53 | -0,24% | 1.014.600,00 |
| 02.07.2024 | 56,95 | 58,86 | 56,95 | 58,67 | 1,52% | 1.106.711,00 |
| 01.07.2024 | 58,00 | 58,23 | 55,65 | 57,79 | 0,80% | 1.136.329,00 |
| 28.06.2024 | 57,35 | 58,37 | 56,48 | 57,33 | 0,23% | 1.181.379,00 |
| 27.06.2024 | 55,52 | 57,25 | 54,86 | 57,20 | 3,44% | 1.502.469,00 |
| 26.06.2024 | 55,55 | 56,83 | 55,07 | 55,30 | -0,91% | 1.434.828,00 |
| 25.06.2024 | 54,20 | 55,84 | 54,00 | 55,81 | 4,55% | 1.476.403,00 |
| 24.06.2024 | 55,36 | 55,49 | 53,33 | 53,38 | -4,53% | 1.442.147,00 |
| 21.06.2024 | 54,74 | 55,96 | 53,22 | 55,91 | 0,20% | 1.896.149,00 |
| 20.06.2024 | 59,16 | 60,15 | 55,80 | 55,80 | -5,57% | 3.012.237,00 |
| 18.06.2024 | 57,20 | 60,13 | 57,07 | 59,09 | 3,63% | 2.541.197,00 |
| 17.06.2024 | 56,91 | 57,47 | 55,15 | 57,02 | 2,35% | 1.958.908,00 |
| 14.06.2024 | 56,57 | 56,58 | 54,60 | 55,71 | -1,87% | 1.346.426,00 |
| 13.06.2024 | 55,86 | 56,90 | 55,23 | 56,77 | 3,43% | 1.786.715,00 |
| 12.06.2024 | 54,06 | 55,34 | 53,89 | 54,89 | 3,12% | 1.907.017,00 |
| 11.06.2024 | 54,00 | 54,37 | 52,93 | 53,23 | -2,40% | 1.180.408,00 |
| 10.06.2024 | 51,88 | 54,84 | 51,88 | 54,54 | 4,38% | 1.481.502,00 |
| 07.06.2024 | 52,08 | 52,48 | 50,89 | 52,25 | -0,46% | 2.255.284,00 |
| 06.06.2024 | 56,37 | 56,43 | 52,48 | 52,49 | -6,88% | 2.109.074,00 |
| 05.06.2024 | 53,86 | 56,47 | 53,06 | 56,37 | 6,94% | 2.479.888,00 |
| 04.06.2024 | 54,74 | 54,84 | 51,89 | 52,71 | -5,15% | 2.375.540,00 |
| 03.06.2024 | 56,85 | 57,12 | 54,65 | 55,57 | -0,63% | 1.411.874,00 |
| 31.05.2024 | 57,33 | 57,49 | 53,58 | 55,92 | -2,58% | 3.632.904,00 |
| 30.05.2024 | 59,20 | 59,23 | 56,84 | 57,40 | -3,09% | 1.759.505,00 |
| 29.05.2024 | 59,02 | 59,70 | 57,68 | 59,23 | -0,30% | 1.371.620,00 |
| 28.05.2024 | 60,90 | 61,06 | 58,74 | 59,41 | 1,04% | 2.484.721,00 |