260,010$
-3,35%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 268,00 | 268,00 | 253,71 | 260,01 | -3,35% | 3.112.269,00 |
| 22.10.2026 | 289,69 | 291,99 | 267,64 | 269,01 | -11,69% | 3.289.162,00 |
| 21.10.2026 | 311,10 | 314,45 | 300,21 | 304,61 | 1,64% | 1.884.043,00 |
| 20.10.2026 | 296,28 | 308,32 | 286,35 | 299,69 | -0,22% | 2.046.893,00 |
| 19.10.2026 | 313,18 | 315,25 | 300,00 | 300,35 | -1,14% | 1.959.074,00 |
| 16.10.2026 | 311,30 | 312,95 | 299,83 | 303,81 | -3,63% | 1.698.633,00 |
| 15.10.2026 | 307,74 | 316,73 | 296,12 | 315,25 | -2,50% | 3.790.757,00 |
| 14.10.2026 | 349,92 | 351,10 | 320,50 | 323,32 | -9,55% | 2.850.954,00 |
| 13.10.2026 | 336,50 | 358,08 | 325,86 | 357,44 | 2,86% | 2.008.911,00 |
| 12.10.2026 | 360,06 | 364,00 | 346,95 | 347,50 | -4,05% | 1.401.903,00 |
| 09.10.2026 | 365,74 | 369,00 | 354,00 | 362,16 | 1,58% | 1.236.710,00 |
| 08.10.2026 | 366,00 | 370,46 | 346,80 | 356,53 | -4,05% | 2.147.745,00 |
| 07.10.2026 | 378,32 | 380,42 | 367,15 | 371,57 | -4,29% | 1.564.230,00 |
| 06.10.2026 | 386,00 | 389,50 | 378,20 | 388,24 | 1,45% | 1.172.521,00 |
| 05.10.2026 | 389,08 | 393,72 | 375,41 | 382,69 | -1,20% | 1.110.424,00 |
| 02.10.2026 | 384,26 | 391,50 | 380,05 | 387,32 | 3,81% | 2.230.467,00 |
| 01.10.2026 | 362,47 | 377,64 | 354,49 | 373,09 | 3,23% | 2.541.347,00 |
| 30.09.2026 | 369,51 | 376,76 | 353,52 | 361,43 | -1,38% | 2.090.378,00 |
| 29.09.2026 | 362,35 | 375,28 | 361,70 | 366,47 | 2,79% | 2.403.546,00 |
| 28.09.2026 | 363,93 | 372,97 | 349,52 | 356,53 | -2,44% | 2.404.256,00 |
| 25.09.2026 | 380,51 | 381,30 | 365,01 | 365,44 | -2,17% | 2.225.620,00 |
| 24.09.2026 | 354,25 | 379,00 | 352,90 | 373,56 | 3,24% | 2.936.023,00 |
| 23.09.2026 | 356,02 | 367,90 | 354,37 | 361,84 | 1,61% | 2.272.768,00 |
| 22.09.2026 | 342,49 | 359,05 | 341,50 | 356,09 | 3,39% | 2.113.814,00 |
| 21.09.2026 | 341,45 | 348,00 | 333,10 | 344,40 | 3,54% | 1.866.527,00 |
| 18.09.2026 | 332,06 | 339,90 | 328,92 | 332,63 | 0,82% | 1.684.905,00 |
| 17.09.2026 | 337,75 | 353,96 | 329,52 | 329,94 | 1,89% | 2.026.623,00 |
| 16.09.2026 | 320,20 | 329,96 | 318,00 | 323,83 | 2,22% | 1.691.569,00 |
| 15.09.2026 | 317,69 | 324,89 | 313,60 | 316,81 | 0,23% | 1.526.753,00 |
| 14.09.2026 | 323,15 | 325,21 | 313,00 | 316,08 | -8,79% | 2.327.215,00 |
| 11.09.2026 | 328,49 | 353,00 | 324,10 | 346,55 | 6,56% | 2.546.670,00 |
| 10.09.2026 | 324,92 | 335,90 | 322,07 | 325,22 | -2,51% | 1.168.849,00 |
| 09.09.2026 | 331,69 | 346,72 | 331,64 | 333,60 | 1,10% | 2.739.637,00 |
| 08.09.2026 | 318,36 | 336,58 | 317,31 | 329,97 | 5,64% | 2.971.689,00 |
| 04.09.2026 | 316,30 | 318,41 | 308,30 | 312,35 | 0,81% | 2.168.762,00 |
| 03.09.2026 | 282,64 | 314,09 | 280,70 | 309,84 | 11,55% | 3.751.998,00 |
| 02.09.2026 | 291,24 | 291,75 | 273,80 | 277,77 | -5,07% | 3.146.925,00 |
| 01.09.2026 | 293,88 | 296,98 | 287,50 | 292,59 | -2,27% | 1.433.327,00 |
| 31.08.2026 | 299,71 | 302,08 | 296,42 | 299,40 | 0,23% | 1.200.381,00 |
| 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 |