92,218$
-5,72%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 99,27 | 99,60 | 91,52 | 92,11 | -5,83% | 2.573.573,00 |
| 17.12.2024 | 98,01 | 100,44 | 95,22 | 97,81 | -1,21% | 1.561.274,00 |
| 16.12.2024 | 99,92 | 100,51 | 97,64 | 99,01 | -0,19% | 2.110.642,00 |
| 13.12.2024 | 93,87 | 99,34 | 93,87 | 99,20 | 9,00% | 4.118.795,00 |
| 12.12.2024 | 89,10 | 92,43 | 88,55 | 91,01 | 1,16% | 1.447.212,00 |
| 11.12.2024 | 88,84 | 90,88 | 88,08 | 89,97 | 2,24% | 1.299.602,00 |
| 10.12.2024 | 91,25 | 92,52 | 87,83 | 88,00 | -2,68% | 1.635.089,00 |
| 09.12.2024 | 94,19 | 94,19 | 89,09 | 90,42 | -4,68% | 2.126.838,00 |
| 06.12.2024 | 92,44 | 96,00 | 91,95 | 94,86 | 3,02% | 2.271.641,00 |
| 05.12.2024 | 89,58 | 92,57 | 89,28 | 92,08 | 2,85% | 1.573.789,00 |
| 04.12.2024 | 90,30 | 91,64 | 88,00 | 89,53 | 0,12% | 1.923.773,00 |
| 03.12.2024 | 84,88 | 89,54 | 84,51 | 89,42 | 5,25% | 2.324.517,00 |
| 02.12.2024 | 85,71 | 87,08 | 84,91 | 84,96 | -0,33% | 1.831.407,00 |
| 29.11.2024 | 83,57 | 85,38 | 83,57 | 85,24 | 2,50% | 1.006.790,00 |
| 27.11.2024 | 86,38 | 86,71 | 81,29 | 83,16 | -4,05% | 3.868.549,00 |
| 26.11.2024 | 85,47 | 86,95 | 85,06 | 86,67 | 1,25% | 1.610.697,00 |
| 25.11.2024 | 90,36 | 91,32 | 84,74 | 85,60 | -3,99% | 2.446.610,00 |
| 22.11.2024 | 91,73 | 91,73 | 86,44 | 89,16 | -2,49% | 3.258.175,00 |
| 21.11.2024 | 88,54 | 93,15 | 88,53 | 91,44 | 5,13% | 3.552.144,00 |
| 20.11.2024 | 87,80 | 88,68 | 84,71 | 86,98 | 0,18% | 1.758.273,00 |
| 19.11.2024 | 83,79 | 87,32 | 83,36 | 86,82 | 3,39% | 2.234.151,00 |
| 18.11.2024 | 84,26 | 86,40 | 83,41 | 83,97 | 2,18% | 2.776.614,00 |
| 15.11.2024 | 78,78 | 82,44 | 77,78 | 82,18 | 2,11% | 3.182.154,00 |
| 14.11.2024 | 83,00 | 83,16 | 80,48 | 80,48 | -1,91% | 2.331.906,00 |
| 13.11.2024 | 83,84 | 85,41 | 81,93 | 82,05 | -2,39% | 2.377.820,00 |
| 12.11.2024 | 83,09 | 84,38 | 82,56 | 84,06 | -0,67% | 1.794.232,00 |
| 11.11.2024 | 87,15 | 87,99 | 83,30 | 84,63 | -1,42% | 2.552.542,00 |
| 08.11.2024 | 85,07 | 86,36 | 83,70 | 85,85 | 0,61% | 2.269.404,00 |
| 07.11.2024 | 81,79 | 85,67 | 79,80 | 85,33 | 5,35% | 3.783.934,00 |
| 06.11.2024 | 78,96 | 81,07 | 77,78 | 81,00 | 7,10% | 3.327.237,00 |
| 05.11.2024 | 73,94 | 76,28 | 73,50 | 75,63 | 4,58% | 2.877.285,00 |
| 04.11.2024 | 71,15 | 73,18 | 70,72 | 72,32 | 2,99% | 2.401.301,00 |
| 01.11.2024 | 68,46 | 71,56 | 68,25 | 70,22 | 2,66% | 2.233.184,00 |
| 31.10.2024 | 69,09 | 69,60 | 67,30 | 68,40 | -1,98% | 1.541.870,00 |
| 30.10.2024 | 69,55 | 70,81 | 67,66 | 69,78 | -0,26% | 2.080.797,00 |
| 29.10.2024 | 70,20 | 70,39 | 68,64 | 69,96 | -0,48% | 2.089.790,00 |
| 28.10.2024 | 70,19 | 70,72 | 69,11 | 70,30 | 1,33% | 2.928.855,00 |
| 25.10.2024 | 67,96 | 70,07 | 67,51 | 69,38 | 2,12% | 3.806.459,00 |
| 24.10.2024 | 62,70 | 68,44 | 62,60 | 67,94 | 18,22% | 7.506.089,00 |
| 23.10.2024 | 55,50 | 57,71 | 55,30 | 57,47 | 2,62% | 3.585.942,00 |
| 22.10.2024 | 56,36 | 57,08 | 55,62 | 56,00 | -1,20% | 2.006.234,00 |
| 21.10.2024 | 57,19 | 57,66 | 56,26 | 56,68 | -1,97% | 2.340.482,00 |
| 18.10.2024 | 58,41 | 59,13 | 57,76 | 57,82 | -0,62% | 1.410.291,00 |
| 17.10.2024 | 60,05 | 60,22 | 57,76 | 58,18 | -0,41% | 2.143.445,00 |
| 16.10.2024 | 61,74 | 61,98 | 58,19 | 58,42 | -4,40% | 2.954.195,00 |
| 15.10.2024 | 63,15 | 64,00 | 59,65 | 61,11 | -3,25% | 3.359.328,00 |
| 14.10.2024 | 64,19 | 64,56 | 62,63 | 63,16 | 0,16% | 2.081.400,00 |
| 11.10.2024 | 61,72 | 63,85 | 61,57 | 63,06 | 2,96% | 3.898.745,00 |
| 10.10.2024 | 57,50 | 61,27 | 57,11 | 61,25 | 5,42% | 2.611.005,00 |
| 09.10.2024 | 56,30 | 58,83 | 55,93 | 58,10 | 4,29% | 2.876.550,00 |
| 08.10.2024 | 54,96 | 55,97 | 54,52 | 55,71 | 2,54% | 1.536.228,00 |
| 07.10.2024 | 53,42 | 54,78 | 53,37 | 54,33 | 0,93% | 1.153.917,00 |
| 04.10.2024 | 52,74 | 54,06 | 52,25 | 53,83 | 4,59% | 1.940.525,00 |
| 03.10.2024 | 50,12 | 51,53 | 50,03 | 51,47 | 2,22% | 1.463.364,00 |
| 02.10.2024 | 49,46 | 50,62 | 48,97 | 50,35 | 1,45% | 1.307.003,00 |
| 01.10.2024 | 50,94 | 51,05 | 49,19 | 49,63 | -2,91% | 1.791.804,00 |
| 30.09.2024 | 50,35 | 51,33 | 50,17 | 51,12 | 0,08% | 1.063.998,00 |
| 27.09.2024 | 52,03 | 52,13 | 50,63 | 51,08 | -1,94% | 904.623,00 |
| 26.09.2024 | 52,21 | 53,52 | 51,23 | 52,09 | 2,70% | 1.618.597,00 |
| 25.09.2024 | 49,99 | 50,79 | 49,90 | 50,72 | 1,46% | 1.527.823,00 |
| 24.09.2024 | 49,86 | 50,40 | 48,96 | 49,99 | 0,73% | 884.964,00 |
| 23.09.2024 | 49,00 | 49,66 | 48,77 | 49,63 | 1,85% | 1.040.568,00 |
| 20.09.2024 | 49,11 | 49,90 | 48,18 | 48,73 | -1,97% | 1.272.484,00 |
| 19.09.2024 | 49,09 | 49,79 | 48,36 | 49,71 | 6,15% | 2.550.146,00 |
| 18.09.2024 | 47,13 | 48,28 | 46,66 | 46,83 | -0,34% | 1.558.513,00 |
| 17.09.2024 | 46,90 | 47,69 | 46,14 | 46,99 | 1,84% | 1.120.752,00 |
| 16.09.2024 | 45,07 | 46,21 | 44,46 | 46,14 | 0,59% | 1.423.592,00 |
| 13.09.2024 | 45,81 | 46,25 | 45,43 | 45,87 | 0,70% | 1.121.087,00 |
| 12.09.2024 | 45,38 | 46,92 | 45,06 | 45,55 | 0,51% | 1.666.187,00 |
| 11.09.2024 | 43,64 | 45,35 | 42,76 | 45,32 | 4,21% | 2.713.448,00 |
| 10.09.2024 | 42,54 | 43,57 | 41,75 | 43,49 | 2,16% | 2.105.086,00 |
| 09.09.2024 | 42,36 | 44,09 | 42,20 | 42,57 | 3,75% | 3.216.653,00 |
| 06.09.2024 | 45,43 | 45,65 | 40,65 | 41,03 | -10,61% | 5.456.749,00 |
| 05.09.2024 | 45,89 | 47,03 | 45,40 | 45,90 | -1,61% | 1.659.333,00 |
| 04.09.2024 | 45,62 | 46,76 | 45,01 | 46,65 | 0,43% | 2.354.156,00 |
| 03.09.2024 | 50,00 | 50,14 | 46,34 | 46,45 | -8,78% | 1.484.279,00 |
| 30.08.2024 | 51,10 | 51,25 | 49,59 | 50,92 | 0,69% | 1.494.525,00 |
| 29.08.2024 | 50,21 | 52,16 | 50,14 | 50,57 | 1,14% | 2.288.856,00 |
| 28.08.2024 | 50,01 | 50,27 | 48,54 | 50,00 | -0,66% | 2.289.948,00 |
| 27.08.2024 | 50,42 | 51,53 | 50,02 | 50,33 | -1,31% | 1.787.731,00 |
| 26.08.2024 | 53,00 | 53,01 | 50,93 | 51,00 | -4,03% | 1.215.770,00 |
| 23.08.2024 | 53,36 | 54,58 | 52,97 | 53,14 | 0,93% | 1.422.974,00 |
| 22.08.2024 | 53,96 | 54,07 | 52,62 | 52,65 | -1,90% | 1.213.629,00 |
| 21.08.2024 | 54,05 | 54,12 | 53,35 | 53,67 | -0,67% | 1.481.029,00 |
| 20.08.2024 | 54,50 | 55,34 | 54,00 | 54,03 | -0,24% | 1.576.175,00 |
| 19.08.2024 | 54,42 | 54,83 | 53,25 | 54,16 | -1,13% | 1.704.152,00 |
| 16.08.2024 | 55,55 | 55,69 | 54,30 | 54,78 | -2,18% | 1.269.744,00 |
| 15.08.2024 | 53,30 | 56,61 | 53,18 | 56,00 | 7,14% | 2.210.959,00 |
| 14.08.2024 | 52,15 | 52,36 | 50,85 | 52,27 | 2,11% | 1.311.658,00 |
| 13.08.2024 | 49,88 | 51,63 | 49,83 | 51,19 | 4,09% | 2.043.586,00 |
| 12.08.2024 | 48,00 | 49,79 | 47,88 | 49,18 | 2,93% | 2.072.845,00 |
| 09.08.2024 | 46,25 | 47,79 | 46,10 | 47,78 | 3,33% | 1.409.117,00 |
| 08.08.2024 | 45,52 | 46,52 | 44,11 | 46,24 | 3,96% | 2.656.225,00 |
| 07.08.2024 | 48,19 | 48,53 | 44,11 | 44,48 | -5,52% | 4.231.260,00 |
| 06.08.2024 | 47,15 | 47,75 | 45,42 | 47,08 | 0,43% | 1.760.499,00 |
| 05.08.2024 | 41,10 | 48,30 | 40,25 | 46,88 | 1,27% | 3.461.167,00 |
| 02.08.2024 | 47,51 | 47,70 | 45,52 | 46,29 | -8,14% | 4.529.083,00 |
| 01.08.2024 | 51,58 | 54,12 | 49,63 | 50,39 | -3,91% | 2.825.625,00 |
| 31.07.2024 | 51,81 | 53,20 | 51,72 | 52,44 | 7,28% | 3.277.611,00 |
| 30.07.2024 | 50,37 | 51,31 | 48,34 | 48,88 | -2,24% | 3.597.279,00 |