298,700$
-5,89%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 315,00 | 316,00 | 298,53 | 298,70 | -5,89% | 1.548.332,00 |
| 27.08.2026 | 316,55 | 325,82 | 313,60 | 317,38 | 3,27% | 1.749.717,00 |
| 26.08.2026 | 305,20 | 313,11 | 303,19 | 307,32 | 0,15% | 1.109.522,00 |
| 25.08.2026 | 303,83 | 307,34 | 298,45 | 306,86 | 4,17% | 1.671.337,00 |
| 24.08.2026 | 298,63 | 299,00 | 284,55 | 294,57 | -0,67% | 1.644.605,00 |
| 21.08.2026 | 304,60 | 306,00 | 292,64 | 296,55 | -1,80% | 1.356.153,00 |
| 20.08.2026 | 302,59 | 304,16 | 294,56 | 302,00 | 0,21% | 1.534.458,00 |
| 19.08.2026 | 311,99 | 314,26 | 292,50 | 301,36 | -2,97% | 2.283.453,00 |
| 18.08.2026 | 330,37 | 331,13 | 308,52 | 310,59 | -8,76% | 2.947.572,00 |
| 17.08.2026 | 337,58 | 346,24 | 335,63 | 340,40 | 1,60% | 1.795.307,00 |
| 14.08.2026 | 349,63 | 353,30 | 333,43 | 335,05 | -3,62% | 2.406.862,00 |
| 13.08.2026 | 336,75 | 365,52 | 335,01 | 347,63 | 2,41% | 3.180.211,00 |
| 12.08.2026 | 320,08 | 339,74 | 318,63 | 339,46 | 9,37% | 3.172.792,00 |
| 11.08.2026 | 319,00 | 319,08 | 309,50 | 310,38 | -1,34% | 1.897.318,00 |
| 10.08.2026 | 320,00 | 329,37 | 314,47 | 314,59 | -1,02% | 2.264.308,00 |
| 07.08.2026 | 315,00 | 319,48 | 305,75 | 317,83 | 1,05% | 3.283.615,00 |
| 06.08.2026 | 311,00 | 325,76 | 307,00 | 314,53 | -13,30% | 8.745.038,00 |
| 05.08.2026 | 369,97 | 378,99 | 361,62 | 362,76 | -2,26% | 1.311.988,00 |
| 04.08.2026 | 355,21 | 374,59 | 344,35 | 371,15 | 8,55% | 2.753.847,00 |
| 03.08.2026 | 321,48 | 345,44 | 312,59 | 341,91 | 3,16% | 2.371.026,00 |
| 31.07.2026 | 364,52 | 374,50 | 330,13 | 331,44 | -6,00% | 3.281.607,00 |
| 30.07.2026 | 346,95 | 357,97 | 344,25 | 352,59 | 7,36% | 3.472.991,00 |
| 29.07.2026 | 350,99 | 351,50 | 317,61 | 328,43 | -6,22% | 4.101.856,00 |
| 28.07.2026 | 328,00 | 350,91 | 317,12 | 350,20 | 10,04% | 7.724.586,00 |
| 27.07.2026 | 306,82 | 323,55 | 289,26 | 318,24 | 4,25% | 4.159.522,00 |
| 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 |