89,250€
0,56%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 89,25 | 89,25 | 89,00 | 89,25 | 0,56% | 10,00 |
| 18.12.2024 | 93,25 | 95,00 | 88,25 | 88,75 | -4,83% | 2.829,00 |
| 17.12.2024 | 94,00 | 95,75 | 90,75 | 93,25 | -1,06% | 1.139,00 |
| 16.12.2024 | 95,50 | 97,50 | 92,75 | 94,25 | -0,53% | 3.980,00 |
| 13.12.2024 | 89,25 | 94,75 | 88,50 | 94,75 | 9,22% | 4.620,00 |
| 12.12.2024 | 85,50 | 88,25 | 84,75 | 86,75 | 0,58% | 1.599,00 |
| 11.12.2024 | 84,00 | 86,75 | 83,50 | 86,25 | 2,99% | 556,00 |
| 10.12.2024 | 86,00 | 88,25 | 83,25 | 83,75 | -2,90% | 1.215,00 |
| 09.12.2024 | 90,00 | 91,50 | 84,25 | 86,25 | -4,43% | 5.042,00 |
| 06.12.2024 | 87,00 | 90,75 | 86,75 | 90,25 | 3,44% | 2.152,00 |
| 05.12.2024 | 85,25 | 87,75 | 84,00 | 87,25 | 2,35% | 841,00 |
| 04.12.2024 | 85,25 | 87,50 | 83,75 | 85,25 | 0,00% | 702,00 |
| 03.12.2024 | 81,50 | 85,25 | 80,00 | 85,25 | 5,57% | 913,00 |
| 02.12.2024 | 80,25 | 82,75 | 79,00 | 80,75 | -0,62% | 1.963,00 |
| 29.11.2024 | 79,75 | 81,25 | 78,75 | 81,25 | 1,25% | 1.083,00 |
| 28.11.2024 | 79,00 | 81,00 | 78,75 | 80,25 | 2,56% | 688,00 |
| 27.11.2024 | 82,75 | 83,00 | 76,75 | 78,25 | -5,44% | 2.946,00 |
| 26.11.2024 | 81,75 | 83,00 | 80,50 | 82,75 | 1,85% | 4.202,00 |
| 25.11.2024 | 86,50 | 87,00 | 80,75 | 81,25 | -5,25% | 4.256,00 |
| 22.11.2024 | 88,00 | 88,75 | 83,25 | 85,75 | -2,28% | 2.430,00 |
| 21.11.2024 | 82,75 | 88,75 | 82,00 | 87,75 | 6,69% | 1.274,00 |
| 20.11.2024 | 83,50 | 85,50 | 80,50 | 82,25 | 0,61% | 1.646,00 |
| 19.11.2024 | 79,50 | 82,50 | 78,50 | 81,75 | 3,15% | 855,00 |
| 18.11.2024 | 79,50 | 82,00 | 78,50 | 79,25 | 1,28% | 2.388,00 |
| 15.11.2024 | 76,00 | 78,50 | 74,00 | 78,25 | 1,95% | 4.092,00 |
| 14.11.2024 | 78,00 | 80,25 | 76,25 | 76,75 | -1,29% | 2.528,00 |
| 13.11.2024 | 79,00 | 80,75 | 77,50 | 77,75 | -1,27% | 1.621,00 |
| 12.11.2024 | 79,50 | 79,75 | 77,75 | 78,75 | -0,63% | 2.120,00 |
| 11.11.2024 | 80,00 | 82,50 | 78,00 | 79,25 | -0,63% | 3.438,00 |
| 08.11.2024 | 79,25 | 80,75 | 77,50 | 79,75 | 0,63% | 2.907,00 |
| 07.11.2024 | 75,50 | 79,50 | 74,25 | 79,25 | 5,32% | 1.169,00 |
| 06.11.2024 | 72,25 | 75,75 | 71,75 | 75,25 | 7,89% | 3.691,00 |
| 05.11.2024 | 66,75 | 70,00 | 66,00 | 69,75 | 4,89% | 1.782,00 |
| 04.11.2024 | 65,25 | 67,50 | 64,75 | 66,50 | 2,70% | 1.844,00 |
| 01.11.2024 | 63,25 | 66,00 | 62,25 | 64,75 | 2,37% | 630,00 |
| 31.10.2024 | 64,25 | 64,25 | 61,75 | 63,25 | -1,56% | 1.211,00 |
| 30.10.2024 | 64,25 | 65,75 | 62,75 | 64,25 | -0,77% | 1.201,00 |
| 29.10.2024 | 64,75 | 66,00 | 63,50 | 64,75 | 0,39% | 755,00 |
| 28.10.2024 | 65,50 | 65,50 | 63,75 | 64,50 | 0,39% | 1.662,00 |
| 25.10.2024 | 62,50 | 64,75 | 62,00 | 64,25 | 2,80% | 3.913,00 |
| 24.10.2024 | 57,25 | 64,00 | 57,00 | 62,50 | 17,37% | 4.473,00 |
| 23.10.2024 | 51,75 | 53,25 | 51,25 | 53,25 | 1,91% | 868,00 |
| 22.10.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | 299,00 |
| 21.10.2024 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | 343,00 |
| 18.10.2024 | 53,75 | 54,25 | 53,00 | 53,25 | -0,93% | 1.093,00 |
| 17.10.2024 | 53,75 | 56,25 | 53,25 | 53,75 | -0,92% | 978,00 |
| 16.10.2024 | 56,25 | 56,75 | 53,75 | 54,25 | -2,69% | 821,00 |
| 15.10.2024 | 58,25 | 58,75 | 54,75 | 55,75 | -5,51% | 2.730,00 |
| 14.10.2024 | 57,75 | 60,00 | 57,50 | 59,00 | 2,16% | 1.307,00 |
| 11.10.2024 | 56,25 | 58,50 | 55,25 | 57,75 | 3,59% | 1.310,00 |
| 10.10.2024 | 53,25 | 55,75 | 52,25 | 55,75 | 5,69% | 2.183,00 |
| 09.10.2024 | 50,75 | 53,75 | 50,75 | 52,75 | 3,94% | 1.908,00 |
| 08.10.2024 | 49,40 | 50,75 | 49,00 | 50,75 | 2,53% | 738,00 |
| 07.10.2024 | 49,20 | 50,25 | 48,50 | 49,50 | 1,23% | 907,00 |
| 04.10.2024 | 46,70 | 49,30 | 46,70 | 48,90 | 5,16% | 1.171,00 |
| 03.10.2024 | 45,60 | 46,50 | 45,40 | 46,50 | 2,20% | 275,00 |
| 02.10.2024 | 44,70 | 45,90 | 43,90 | 45,50 | 1,79% | 88,00 |
| 01.10.2024 | 45,90 | 46,30 | 44,50 | 44,70 | -2,61% | 4,00 |
| 30.09.2024 | 45,70 | 46,10 | 44,70 | 45,90 | 0,00% | 284,00 |
| 27.09.2024 | 46,90 | 47,00 | 45,30 | 45,90 | -1,29% | 908,00 |
| 26.09.2024 | 45,70 | 48,00 | 45,40 | 46,50 | 1,75% | 1.524,00 |
| 25.09.2024 | 44,50 | 45,70 | 44,50 | 45,70 | 2,24% | 316,00 |
| 24.09.2024 | 44,70 | 45,10 | 43,90 | 44,70 | 0,00% | 234,00 |
| 23.09.2024 | 43,70 | 44,70 | 43,60 | 44,70 | 2,29% | 196,00 |
| 20.09.2024 | 44,40 | 44,70 | 43,10 | 43,70 | -1,80% | 143,00 |
| 19.09.2024 | 42,30 | 44,50 | 42,30 | 44,50 | 5,70% | 474,00 |
| 18.09.2024 | 42,30 | 43,10 | 41,90 | 42,10 | 0,00% | 646,00 |
| 17.09.2024 | 41,50 | 42,90 | 41,30 | 42,10 | 1,45% | 2.999,00 |
| 16.09.2024 | 41,20 | 41,50 | 39,90 | 41,50 | 0,00% | 1.242,00 |
| 13.09.2024 | 41,10 | 41,70 | 41,10 | 41,50 | 0,97% | 36,00 |
| 12.09.2024 | 41,30 | 42,50 | 40,90 | 41,10 | 0,49% | 997,00 |
| 11.09.2024 | 39,10 | 40,90 | 38,70 | 40,90 | 4,07% | 87,00 |
| 10.09.2024 | 38,50 | 39,50 | 37,90 | 39,30 | 2,08% | 496,00 |
| 09.09.2024 | 37,10 | 39,90 | 37,10 | 38,50 | 4,05% | 404,00 |
| 06.09.2024 | 41,30 | 41,30 | 36,60 | 37,00 | -10,41% | 2.013,00 |
| 05.09.2024 | 42,10 | 42,30 | 40,90 | 41,30 | -1,90% | 198,00 |
| 04.09.2024 | 42,00 | 42,10 | 40,70 | 42,10 | 0,00% | 1.578,00 |
| 03.09.2024 | 45,10 | 45,60 | 41,90 | 42,10 | -7,06% | 3.522,00 |
| 02.09.2024 | 45,90 | 45,90 | 45,00 | 45,30 | -1,74% | 795,00 |
| 30.08.2024 | 45,70 | 46,40 | 44,90 | 46,10 | 1,32% | 190,00 |
| 29.08.2024 | 43,60 | 47,10 | 43,60 | 45,50 | 0,89% | 1.065,00 |
| 28.08.2024 | 44,80 | 45,20 | 43,70 | 45,10 | 0,00% | 355,00 |
| 27.08.2024 | 45,70 | 46,10 | 44,80 | 45,10 | -1,74% | 1.162,00 |
| 26.08.2024 | 47,60 | 47,80 | 45,70 | 45,90 | -3,37% | 519,00 |
| 23.08.2024 | 47,40 | 48,90 | 47,20 | 47,50 | 0,42% | 247,00 |
| 22.08.2024 | 48,20 | 48,50 | 47,30 | 47,30 | -2,07% | 490,00 |
| 21.08.2024 | 48,70 | 48,80 | 47,90 | 48,30 | -0,41% | 880,00 |
| 20.08.2024 | 48,90 | 49,90 | 48,50 | 48,50 | -0,82% | 502,00 |
| 19.08.2024 | 49,60 | 49,90 | 48,10 | 48,90 | -2,00% | 2.218,00 |
| 16.08.2024 | 50,75 | 51,75 | 49,50 | 49,90 | -2,63% | 631,00 |
| 15.08.2024 | 47,90 | 51,75 | 47,80 | 51,25 | 8,35% | 8.321,00 |
| 14.08.2024 | 46,70 | 47,70 | 46,10 | 47,30 | 1,28% | 509,00 |
| 13.08.2024 | 45,10 | 47,10 | 44,90 | 46,70 | 4,01% | 1.480,00 |
| 12.08.2024 | 43,70 | 45,50 | 43,20 | 44,90 | 2,75% | 1.761,00 |
| 09.08.2024 | 42,40 | 43,70 | 41,60 | 43,70 | 3,31% | 1.386,00 |
| 08.08.2024 | 40,60 | 42,70 | 40,40 | 42,30 | 3,93% | 839,00 |
| 07.08.2024 | 42,40 | 44,80 | 40,20 | 40,70 | -5,57% | 1.448,00 |
| 06.08.2024 | 44,10 | 44,30 | 41,70 | 43,10 | 0,70% | 885,00 |
| 05.08.2024 | 41,70 | 44,20 | 37,10 | 42,80 | 1,18% | 6.481,00 |
| 02.08.2024 | 46,30 | 46,30 | 41,70 | 42,30 | -9,03% | 2.506,00 |