305,280$
-8,80%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 332,20 | 332,20 | 303,72 | 305,28 | -8,80% | 2.129.086,00 |
| 23.07.2026 | 334,27 | 349,31 | 331,64 | 334,75 | -0,22% | 2.240.445,00 |
| 22.07.2026 | 331,14 | 341,66 | 331,14 | 335,50 | -1,20% | 1.282.663,00 |
| 21.07.2026 | 317,05 | 342,13 | 312,46 | 339,59 | 10,49% | 2.864.727,00 |
| 20.07.2026 | 306,04 | 316,90 | 304,50 | 307,34 | 1,99% | 1.574.250,00 |
| 17.07.2026 | 293,00 | 308,83 | 282,21 | 301,34 | -0,83% | 2.104.905,00 |
| 16.07.2026 | 328,46 | 329,36 | 300,80 | 303,86 | -9,23% | 2.901.012,00 |
| 15.07.2026 | 349,70 | 350,90 | 322,50 | 334,77 | -2,97% | 1.838.344,00 |
| 14.07.2026 | 353,74 | 353,82 | 342,00 | 345,03 | -0,04% | 1.026.873,00 |
| 13.07.2026 | 350,30 | 364,01 | 339,14 | 345,18 | -4,08% | 1.219.535,00 |
| 10.07.2026 | 353,98 | 361,64 | 347,37 | 359,85 | 1,43% | 853.892,00 |
| 09.07.2026 | 373,73 | 378,00 | 353,82 | 354,78 | -1,65% | 1.250.496,00 |
| 08.07.2026 | 340,00 | 361,15 | 340,00 | 360,74 | 4,54% | 1.294.174,00 |
| 07.07.2026 | 339,90 | 349,62 | 330,17 | 345,06 | -1,47% | 1.531.179,00 |
| 06.07.2026 | 340,00 | 359,77 | 339,17 | 350,20 | 4,16% | 1.362.393,00 |
| 02.07.2026 | 354,00 | 362,53 | 328,50 | 336,21 | -7,03% | 2.135.007,00 |
| 01.07.2026 | 348,01 | 362,78 | 336,68 | 361,62 | -0,87% | 1.273.333,00 |
| 30.06.2026 | 345,34 | 365,67 | 343,18 | 364,80 | 6,28% | 1.730.039,00 |
| 29.06.2026 | 339,77 | 344,36 | 322,25 | 343,25 | 1,69% | 1.767.030,00 |
| 26.06.2026 | 351,39 | 353,08 | 336,54 | 337,53 | -6,60% | 1.420.881,00 |
| 25.06.2026 | 374,17 | 374,17 | 349,00 | 361,40 | -0,23% | 2.296.031,00 |
| 24.06.2026 | 351,00 | 376,54 | 347,57 | 362,24 | 3,14% | 2.668.246,00 |
| 23.06.2026 | 353,70 | 357,54 | 346,52 | 351,20 | -6,80% | 1.872.494,00 |
| 22.06.2026 | 372,44 | 378,38 | 359,40 | 376,84 | 1,15% | 1.837.096,00 |
| 18.06.2026 | 391,32 | 393,56 | 372,06 | 372,55 | -2,06% | 2.079.654,00 |
| 17.06.2026 | 389,23 | 392,47 | 377,45 | 380,37 | -0,43% | 1.154.899,00 |
| 16.06.2026 | 403,00 | 405,62 | 381,36 | 382,01 | -5,31% | 1.265.367,00 |
| 15.06.2026 | 408,00 | 414,13 | 393,73 | 403,45 | 2,63% | 1.505.756,00 |
| 12.06.2026 | 387,53 | 398,48 | 380,00 | 393,12 | 1,88% | 1.157.637,00 |
| 11.06.2026 | 365,92 | 387,59 | 362,49 | 385,86 | 6,32% | 1.516.409,00 |
| 10.06.2026 | 362,85 | 381,00 | 358,51 | 362,92 | -2,40% | 1.265.531,00 |
| 09.06.2026 | 385,00 | 391,50 | 344,90 | 371,86 | -3,79% | 2.374.931,00 |
| 08.06.2026 | 389,90 | 389,90 | 374,02 | 386,50 | 3,98% | 2.229.558,00 |
| 05.06.2026 | 412,06 | 412,94 | 367,00 | 371,71 | -12,61% | 3.501.589,00 |
| 04.06.2026 | 419,70 | 427,15 | 401,08 | 425,36 | -7,16% | 2.860.140,00 |
| 03.06.2026 | 465,65 | 469,46 | 441,49 | 458,14 | -3,02% | 2.195.483,00 |
| 02.06.2026 | 440,07 | 474,02 | 437,50 | 472,40 | 10,75% | 4.016.296,00 |
| 01.06.2026 | 385,34 | 427,96 | 381,85 | 426,55 | 10,68% | 3.329.771,00 |
| 29.05.2026 | 357,84 | 387,42 | 351,52 | 385,39 | 9,79% | 3.062.990,00 |
| 28.05.2026 | 356,11 | 361,09 | 340,00 | 351,02 | -1,87% | 2.470.178,00 |
| 27.05.2026 | 370,51 | 371,08 | 354,06 | 357,70 | -3,54% | 2.040.864,00 |
| 26.05.2026 | 381,05 | 381,05 | 366,61 | 370,84 | 0,94% | 2.127.185,00 |
| 22.05.2026 | 360,60 | 368,83 | 346,00 | 367,37 | 3,55% | 1.753.825,00 |
| 21.05.2026 | 342,16 | 354,77 | 342,00 | 354,77 | 2,39% | 1.227.500,00 |
| 20.05.2026 | 347,41 | 358,15 | 344,00 | 346,48 | 2,17% | 1.666.691,00 |
| 19.05.2026 | 333,74 | 347,91 | 324,50 | 339,13 | -1,03% | 2.054.846,00 |
| 18.05.2026 | 357,00 | 361,35 | 333,11 | 342,67 | -4,43% | 2.138.164,00 |
| 15.05.2026 | 367,53 | 367,53 | 357,55 | 358,55 | -6,04% | 1.882.205,00 |
| 14.05.2026 | 369,50 | 382,59 | 365,00 | 381,59 | 2,43% | 1.450.341,00 |
| 13.05.2026 | 380,25 | 380,25 | 358,85 | 372,55 | -0,41% | 1.753.686,00 |
| 12.05.2026 | 374,80 | 377,23 | 358,51 | 374,07 | -1,82% | 1.692.484,00 |
| 11.05.2026 | 374,71 | 391,39 | 370,54 | 380,99 | 1,45% | 1.965.282,00 |
| 08.05.2026 | 389,36 | 395,00 | 373,53 | 375,55 | -2,51% | 2.466.910,00 |
| 07.05.2026 | 411,00 | 411,00 | 375,00 | 385,21 | -6,92% | 3.119.784,00 |
| 06.05.2026 | 428,00 | 429,31 | 398,22 | 413,87 | -0,91% | 2.216.196,00 |
| 05.05.2026 | 424,80 | 435,00 | 416,00 | 417,66 | -0,73% | 1.768.832,00 |
| 04.05.2026 | 423,44 | 426,40 | 407,72 | 420,73 | 0,43% | 1.714.733,00 |
| 01.05.2026 | 407,00 | 426,55 | 401,00 | 418,93 | 2,28% | 2.314.696,00 |
| 30.04.2026 | 394,86 | 411,23 | 383,55 | 409,59 | 8,78% | 3.285.578,00 |
| 29.04.2026 | 372,49 | 377,01 | 358,73 | 376,54 | 4,15% | 3.037.610,00 |
| 28.04.2026 | 353,48 | 392,70 | 350,01 | 361,54 | -14,37% | 5.571.166,00 |
| 27.04.2026 | 421,15 | 423,25 | 400,01 | 422,21 | 2,93% | 2.924.610,00 |
| 24.04.2026 | 405,00 | 420,63 | 403,00 | 410,21 | 4,75% | 1.958.815,00 |
| 23.04.2026 | 400,98 | 412,46 | 388,97 | 391,60 | -2,52% | 1.816.165,00 |
| 22.04.2026 | 409,73 | 411,30 | 400,53 | 401,74 | -0,32% | 1.540.294,00 |
| 21.04.2026 | 405,00 | 407,68 | 394,20 | 403,03 | 0,48% | 1.828.297,00 |
| 20.04.2026 | 399,00 | 404,95 | 390,16 | 401,12 | 1,29% | 1.592.872,00 |
| 17.04.2026 | 388,42 | 399,36 | 387,00 | 396,01 | 3,58% | 1.767.749,00 |
| 16.04.2026 | 375,99 | 387,95 | 370,45 | 382,32 | 0,10% | 2.175.429,00 |
| 15.04.2026 | 382,61 | 393,00 | 375,00 | 381,94 | -0,63% | 2.177.920,00 |
| 14.04.2026 | 374,90 | 392,12 | 368,09 | 384,35 | 5,17% | 3.493.941,00 |
| 13.04.2026 | 349,00 | 368,88 | 345,00 | 365,46 | 4,03% | 2.725.924,00 |
| 10.04.2026 | 336,73 | 354,75 | 335,37 | 351,31 | 7,00% | 3.315.083,00 |
| 09.04.2026 | 320,76 | 328,58 | 313,68 | 328,33 | 2,38% | 1.462.872,00 |
| 08.04.2026 | 316,89 | 320,88 | 304,35 | 320,70 | 7,86% | 2.615.608,00 |
| 07.04.2026 | 293,80 | 303,99 | 286,65 | 297,34 | 1,72% | 1.483.156,00 |
| 06.04.2026 | 295,14 | 301,08 | 286,15 | 292,30 | -0,86% | 1.279.444,00 |
| 02.04.2026 | 275,00 | 296,07 | 271,50 | 294,84 | 2,12% | 1.659.774,00 |
| 01.04.2026 | 288,92 | 296,78 | 285,39 | 288,73 | 2,50% | 1.834.543,00 |
| 31.03.2026 | 261,21 | 282,92 | 258,06 | 281,68 | 9,49% | 2.231.243,00 |
| 30.03.2026 | 282,02 | 282,40 | 253,11 | 257,27 | -8,19% | 2.131.548,00 |
| 27.03.2026 | 270,66 | 281,94 | 269,68 | 280,22 | 2,50% | 1.333.673,00 |
| 26.03.2026 | 292,76 | 294,74 | 272,50 | 273,38 | -9,54% | 1.775.399,00 |
| 25.03.2026 | 306,00 | 309,38 | 299,20 | 302,22 | 0,23% | 1.828.851,00 |
| 24.03.2026 | 284,50 | 301,53 | 281,45 | 301,52 | 5,07% | 1.924.706,00 |
| 23.03.2026 | 274,41 | 293,00 | 273,04 | 286,98 | 6,64% | 2.099.728,00 |
| 20.03.2026 | 282,65 | 283,80 | 265,51 | 269,10 | -5,35% | 1.719.913,00 |
| 19.03.2026 | 268,95 | 285,00 | 264,17 | 284,30 | 3,92% | 1.395.373,00 |
| 18.03.2026 | 282,47 | 287,10 | 273,55 | 273,58 | -2,97% | 1.344.389,00 |
| 17.03.2026 | 270,62 | 284,75 | 269,02 | 281,95 | 4,22% | 1.581.786,00 |
| 16.03.2026 | 270,91 | 278,98 | 269,02 | 270,53 | 2,68% | 1.607.165,00 |
| 13.03.2026 | 264,16 | 271,73 | 262,13 | 263,46 | -0,54% | 1.119.944,00 |
| 12.03.2026 | 260,69 | 269,98 | 257,25 | 264,89 | -0,34% | 1.268.349,00 |
| 11.03.2026 | 267,22 | 272,88 | 263,75 | 265,80 | -1,26% | 1.390.249,00 |
| 10.03.2026 | 268,84 | 278,00 | 265,85 | 269,20 | 0,47% | 1.704.653,00 |
| 09.03.2026 | 250,46 | 268,15 | 244,51 | 267,95 | 7,39% | 2.717.050,00 |
| 06.03.2026 | 258,70 | 265,85 | 249,02 | 249,52 | -6,14% | 1.849.457,00 |
| 05.03.2026 | 275,55 | 275,55 | 257,59 | 265,83 | -1,78% | 1.522.286,00 |
| 04.03.2026 | 261,32 | 274,67 | 257,69 | 270,64 | 5,33% | 1.863.181,00 |
| 03.03.2026 | 254,63 | 262,50 | 250,00 | 256,95 | -3,76% | 1.989.839,00 |