125,500€
-5,82%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 133,00 | 133,50 | 122,00 | 125,00 | -6,19% | 9.368,00 |
| 30.06.2025 | 131,25 | 133,75 | 129,50 | 133,25 | 2,30% | 4.386,00 |
| 27.06.2025 | 128,75 | 132,25 | 127,75 | 130,25 | 1,17% | 3.091,00 |
| 26.06.2025 | 128,50 | 130,75 | 126,50 | 128,75 | 0,59% | 1.485,00 |
| 25.06.2025 | 125,00 | 131,00 | 123,75 | 128,00 | 3,85% | 5.701,00 |
| 24.06.2025 | 119,00 | 124,00 | 118,25 | 123,25 | 4,89% | 2.379,00 |
| 23.06.2025 | 116,00 | 118,00 | 113,50 | 117,50 | -0,21% | 5.076,00 |
| 20.06.2025 | 119,50 | 120,75 | 116,25 | 117,75 | -1,46% | 4.354,00 |
| 19.06.2025 | 118,50 | 120,50 | 118,25 | 119,50 | 0,63% | 1.383,00 |
| 18.06.2025 | 115,00 | 121,25 | 114,75 | 118,75 | 3,04% | 1.989,00 |
| 17.06.2025 | 110,50 | 116,25 | 109,50 | 115,25 | 4,06% | 2.758,00 |
| 16.06.2025 | 109,00 | 114,50 | 108,00 | 110,75 | 2,31% | 733,00 |
| 13.06.2025 | 110,25 | 112,25 | 108,00 | 108,25 | -4,42% | 4.072,00 |
| 12.06.2025 | 111,25 | 113,75 | 108,00 | 113,25 | 2,26% | 508,00 |
| 11.06.2025 | 106,00 | 112,75 | 105,00 | 110,75 | 4,24% | 1.570,00 |
| 10.06.2025 | 108,00 | 110,25 | 102,75 | 106,25 | -0,47% | 1.051,00 |
| 09.06.2025 | 106,00 | 107,75 | 104,25 | 106,75 | 0,95% | 813,00 |
| 06.06.2025 | 103,25 | 107,25 | 103,00 | 105,75 | 1,44% | 1.101,00 |
| 05.06.2025 | 105,50 | 106,75 | 103,50 | 104,25 | -0,95% | 2.990,00 |
| 04.06.2025 | 106,75 | 108,00 | 103,25 | 105,25 | -0,94% | 845,00 |
| 03.06.2025 | 101,75 | 106,75 | 101,00 | 106,25 | 4,42% | 821,00 |
| 02.06.2025 | 100,75 | 102,25 | 98,40 | 101,75 | 0,00% | 2.808,00 |
| 30.05.2025 | 103,50 | 103,50 | 97,60 | 101,75 | 0,00% | 5.145,00 |
| 29.05.2025 | 108,25 | 110,00 | 101,25 | 101,75 | -2,40% | 1.283,00 |
| 28.05.2025 | 104,50 | 106,00 | 101,25 | 104,25 | -0,48% | 1.521,00 |
| 27.05.2025 | 108,50 | 109,50 | 103,75 | 104,75 | -3,23% | 1.359,00 |
| 26.05.2025 | 105,75 | 110,00 | 105,75 | 108,25 | 2,85% | 2.267,00 |
| 23.05.2025 | 105,00 | 106,75 | 99,40 | 105,25 | 0,24% | 4.238,00 |
| 22.05.2025 | 100,40 | 106,75 | 99,00 | 105,00 | 3,96% | 5.954,00 |
| 21.05.2025 | 98,60 | 103,75 | 97,30 | 101,00 | 1,10% | 2.049,00 |
| 20.05.2025 | 98,90 | 100,75 | 97,60 | 99,90 | 0,91% | 777,00 |
| 19.05.2025 | 97,40 | 100,00 | 92,80 | 99,00 | -1,98% | 1.707,00 |
| 16.05.2025 | 99,20 | 102,50 | 99,10 | 101,00 | 1,30% | 2.081,00 |
| 15.05.2025 | 100,50 | 101,00 | 96,20 | 99,70 | -2,01% | 8.425,00 |
| 14.05.2025 | 99,40 | 103,25 | 97,80 | 101,75 | 3,40% | 5.578,00 |
| 13.05.2025 | 89,90 | 99,20 | 88,00 | 98,40 | 8,73% | 1.409,00 |
| 12.05.2025 | 86,10 | 95,00 | 85,40 | 90,50 | 9,56% | 4.221,00 |
| 09.05.2025 | 85,60 | 87,40 | 82,00 | 82,60 | -3,73% | 935,00 |
| 08.05.2025 | 85,80 | 88,60 | 84,00 | 85,80 | 0,47% | 2.675,00 |
| 07.05.2025 | 84,80 | 85,60 | 81,60 | 85,40 | 1,67% | 1.461,00 |
| 06.05.2025 | 81,80 | 84,20 | 78,70 | 84,00 | 3,07% | 8.206,00 |
| 05.05.2025 | 82,20 | 83,20 | 79,60 | 81,50 | -2,04% | 6.268,00 |
| 02.05.2025 | 78,20 | 85,60 | 78,00 | 83,20 | 10,49% | 2.506,00 |
| 30.04.2025 | 75,40 | 76,60 | 72,00 | 75,30 | -1,57% | 1.240,00 |
| 29.04.2025 | 76,40 | 77,90 | 75,00 | 76,50 | -0,39% | 1.871,00 |
| 28.04.2025 | 78,40 | 80,30 | 75,00 | 76,80 | -2,17% | 1.500,00 |
| 25.04.2025 | 79,60 | 83,10 | 75,80 | 78,50 | -2,36% | 1.446,00 |
| 24.04.2025 | 78,40 | 83,80 | 75,70 | 80,40 | 2,94% | 3.067,00 |
| 23.04.2025 | 76,80 | 81,60 | 75,80 | 78,10 | 8,02% | 3.067,00 |
| 22.04.2025 | 69,90 | 74,80 | 69,90 | 72,30 | -2,43% | 476,00 |
| 17.04.2025 | 71,40 | 75,80 | 69,10 | 74,10 | 4,81% | 1.251,00 |
| 16.04.2025 | 70,40 | 72,10 | 68,20 | 70,70 | -3,42% | 1.884,00 |
| 15.04.2025 | 71,70 | 75,40 | 71,20 | 73,20 | 2,66% | 1.135,00 |
| 14.04.2025 | 72,40 | 75,00 | 69,40 | 71,30 | 2,30% | 4.358,00 |
| 11.04.2025 | 68,60 | 72,00 | 66,00 | 69,70 | 1,90% | 2.157,00 |
| 10.04.2025 | 74,80 | 75,20 | 67,20 | 68,40 | -9,04% | 3.852,00 |
| 09.04.2025 | 60,40 | 77,90 | 59,00 | 75,20 | 20,32% | 10.126,00 |
| 08.04.2025 | 66,00 | 70,20 | 61,60 | 62,50 | -2,80% | 4.882,00 |
| 07.04.2025 | 56,90 | 68,60 | 51,00 | 64,30 | 6,72% | 7.647,00 |
| 04.04.2025 | 62,00 | 62,50 | 53,25 | 60,25 | -4,74% | 7.663,00 |
| 03.04.2025 | 71,00 | 71,00 | 62,50 | 63,25 | -17,05% | 3.995,00 |
| 02.04.2025 | 73,25 | 77,75 | 69,50 | 76,25 | 3,74% | 1.535,00 |
| 01.04.2025 | 72,50 | 76,00 | 70,75 | 73,50 | 0,68% | 2.668,00 |
| 31.03.2025 | 75,00 | 75,50 | 69,75 | 73,00 | -4,26% | 6.056,00 |
| 28.03.2025 | 77,75 | 80,25 | 75,00 | 76,25 | -2,56% | 1.602,00 |
| 27.03.2025 | 80,50 | 81,00 | 76,25 | 78,25 | -4,28% | 2.219,00 |
| 26.03.2025 | 90,00 | 91,00 | 81,25 | 81,75 | -9,42% | 2.769,00 |
| 25.03.2025 | 94,00 | 95,00 | 87,25 | 90,25 | -2,70% | 1.830,00 |
| 24.03.2025 | 90,75 | 94,00 | 90,25 | 92,75 | 3,92% | 3.198,00 |
| 21.03.2025 | 89,00 | 89,50 | 84,75 | 89,25 | 0,85% | 2.419,00 |
| 20.03.2025 | 84,50 | 91,00 | 83,00 | 88,50 | 5,36% | 3.690,00 |
| 19.03.2025 | 80,50 | 85,25 | 79,25 | 84,00 | 5,33% | 1.024,00 |
| 18.03.2025 | 83,75 | 84,50 | 79,00 | 79,75 | -5,34% | 2.366,00 |
| 17.03.2025 | 84,50 | 85,50 | 81,75 | 84,25 | 0,60% | 6.013,00 |
| 14.03.2025 | 79,75 | 85,00 | 79,75 | 83,75 | 4,36% | 3.029,00 |
| 13.03.2025 | 82,00 | 83,25 | 78,50 | 80,25 | -2,43% | 1.772,00 |
| 12.03.2025 | 81,50 | 86,25 | 80,00 | 82,25 | 3,46% | 3.939,00 |
| 11.03.2025 | 75,50 | 80,00 | 74,00 | 79,50 | 6,35% | 4.445,00 |
| 10.03.2025 | 80,25 | 81,00 | 72,00 | 74,75 | -7,43% | 6.998,00 |
| 07.03.2025 | 78,50 | 80,75 | 74,25 | 80,75 | 7,31% | 3.658,00 |
| 06.03.2025 | 83,75 | 84,50 | 75,00 | 75,25 | -11,21% | 7.523,00 |
| 05.03.2025 | 86,00 | 88,00 | 81,75 | 84,75 | -0,59% | 6.001,00 |
| 04.03.2025 | 87,50 | 89,50 | 81,50 | 85,25 | -3,13% | 6.623,00 |
| 03.03.2025 | 104,00 | 107,00 | 86,50 | 88,00 | -14,15% | 3.866,00 |
| 28.02.2025 | 103,50 | 104,50 | 97,50 | 102,50 | -1,91% | 3.704,00 |
| 27.02.2025 | 106,50 | 113,00 | 102,50 | 104,50 | -1,88% | 3.377,00 |
| 26.02.2025 | 102,50 | 112,00 | 101,00 | 106,50 | 5,97% | 2.609,00 |
| 25.02.2025 | 104,50 | 106,50 | 97,00 | 100,50 | -4,74% | 6.894,00 |
| 24.02.2025 | 113,00 | 117,00 | 104,50 | 105,50 | -7,86% | 2.888,00 |
| 21.02.2025 | 120,00 | 124,50 | 113,50 | 114,50 | -3,38% | 1.380,00 |
| 20.02.2025 | 125,00 | 126,00 | 115,00 | 118,50 | -5,58% | 2.107,00 |
| 19.02.2025 | 129,00 | 130,50 | 122,50 | 125,50 | 0,40% | 1.583,00 |
| 18.02.2025 | 128,00 | 131,00 | 124,00 | 125,00 | -2,34% | 2.188,00 |
| 17.02.2025 | 128,00 | 129,00 | 127,00 | 128,00 | 1,59% | 2.082,00 |
| 14.02.2025 | 126,00 | 126,00 | 118,00 | 126,00 | 1,61% | 1.539,00 |
| 13.02.2025 | 125,00 | 130,00 | 123,00 | 124,00 | -0,80% | 2.340,00 |
| 12.02.2025 | 121,00 | 126,00 | 118,00 | 125,00 | 2,46% | 1.434,00 |
| 11.02.2025 | 125,00 | 125,00 | 121,00 | 122,00 | -3,17% | 996,00 |
| 10.02.2025 | 127,00 | 128,00 | 118,00 | 126,00 | 0,00% | 5.185,00 |
| 07.02.2025 | 130,00 | 133,00 | 125,00 | 126,00 | -1,56% | 1.345,00 |