44,053$
1,36%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 49,08 | 49,40 | 48,31 | 48,51 | 0,48% | 1.128.770,00 |
09.05.2024 | 49,48 | 49,48 | 47,97 | 48,28 | -2,13% | 1.296.637,00 |
08.05.2024 | 47,52 | 49,60 | 47,46 | 49,33 | 3,05% | 2.252.184,00 |
07.05.2024 | 47,00 | 47,97 | 46,86 | 47,87 | 2,07% | 1.875.692,00 |
06.05.2024 | 45,97 | 47,16 | 45,57 | 46,90 | 4,55% | 2.858.053,00 |
03.05.2024 | 44,76 | 45,37 | 44,14 | 44,86 | 1,95% | 2.483.102,00 |
02.05.2024 | 44,01 | 44,21 | 41,87 | 44,00 | 1,31% | 2.983.520,00 |
01.05.2024 | 42,77 | 44,30 | 41,81 | 43,43 | 0,23% | 2.954.629,00 |
30.04.2024 | 43,88 | 44,55 | 43,11 | 43,33 | -1,57% | 1.920.781,00 |
29.04.2024 | 43,65 | 44,19 | 42,19 | 44,02 | 1,29% | 1.708.915,00 |
26.04.2024 | 43,01 | 43,61 | 41,71 | 43,46 | 0,49% | 3.271.523,00 |
25.04.2024 | 44,29 | 46,10 | 41,81 | 43,25 | -1,93% | 4.363.367,00 |
24.04.2024 | 44,89 | 45,90 | 43,36 | 44,10 | 0,78% | 2.623.718,00 |
23.04.2024 | 43,88 | 44,99 | 43,55 | 43,76 | 1,81% | 4.447.407,00 |
22.04.2024 | 41,79 | 43,26 | 41,21 | 42,98 | 5,52% | 3.067.070,00 |
19.04.2024 | 42,87 | 43,78 | 40,32 | 40,73 | -7,03% | 5.610.173,00 |
18.04.2024 | 44,62 | 45,31 | 43,40 | 43,81 | -1,82% | 1.739.636,00 |
17.04.2024 | 45,76 | 46,62 | 44,36 | 44,62 | -2,38% | 1.529.764,00 |
16.04.2024 | 43,90 | 45,83 | 43,28 | 45,71 | 3,07% | 1.442.184,00 |
15.04.2024 | 45,30 | 45,92 | 44,18 | 44,35 | -0,87% | 1.450.058,00 |
12.04.2024 | 45,00 | 45,68 | 44,33 | 44,74 | -2,78% | 1.691.606,00 |
11.04.2024 | 46,32 | 46,44 | 45,34 | 46,02 | -0,09% | 1.373.882,00 |
10.04.2024 | 45,75 | 47,12 | 45,18 | 46,06 | -2,10% | 1.542.188,00 |
09.04.2024 | 49,40 | 49,43 | 46,05 | 47,05 | -4,81% | 2.837.866,00 |
08.04.2024 | 50,25 | 50,51 | 48,55 | 49,43 | 0,08% | 1.590.614,00 |
05.04.2024 | 48,57 | 49,61 | 48,13 | 49,39 | 2,75% | 1.833.756,00 |
04.04.2024 | 50,20 | 51,12 | 47,86 | 48,07 | -2,42% | 2.926.210,00 |
03.04.2024 | 46,42 | 49,31 | 46,41 | 49,26 | 5,03% | 2.834.855,00 |
02.04.2024 | 44,56 | 47,01 | 43,94 | 46,90 | 2,18% | 2.597.909,00 |
01.04.2024 | 45,09 | 46,13 | 45,06 | 45,90 | 2,14% | 970.904,00 |
28.03.2024 | 45,25 | 45,69 | 44,70 | 44,94 | -1,36% | 1.079.607,00 |
27.03.2024 | 46,77 | 47,14 | 44,51 | 45,56 | -1,75% | 1.500.436,00 |
26.03.2024 | 46,71 | 47,35 | 46,23 | 46,37 | 0,06% | 1.341.118,00 |
25.03.2024 | 46,68 | 47,43 | 46,29 | 46,34 | -1,47% | 1.096.411,00 |
22.03.2024 | 46,48 | 47,07 | 45,83 | 47,03 | -0,04% | 1.105.805,00 |
21.03.2024 | 45,25 | 47,26 | 44,86 | 47,05 | 6,81% | 2.599.099,00 |
20.03.2024 | 43,07 | 44,22 | 42,60 | 44,05 | 2,39% | 2.577.262,00 |
19.03.2024 | 43,78 | 43,78 | 41,50 | 43,02 | -3,74% | 3.035.828,00 |
18.03.2024 | 44,63 | 45,88 | 44,56 | 44,69 | 1,64% | 1.860.329,00 |
15.03.2024 | 43,62 | 44,46 | 43,12 | 43,97 | -1,01% | 2.484.752,00 |
14.03.2024 | 44,84 | 45,06 | 43,60 | 44,42 | -1,35% | 1.292.465,00 |
13.03.2024 | 44,70 | 45,51 | 44,04 | 45,03 | -0,38% | 1.886.765,00 |
12.03.2024 | 44,30 | 45,35 | 44,27 | 45,20 | 3,53% | 2.204.040,00 |
11.03.2024 | 45,02 | 45,48 | 42,10 | 43,66 | -5,29% | 4.280.944,00 |
08.03.2024 | 47,87 | 49,36 | 46,00 | 46,10 | -2,68% | 2.651.344,00 |
07.03.2024 | 47,57 | 48,44 | 47,33 | 47,37 | 0,36% | 1.914.962,00 |
06.03.2024 | 46,77 | 48,13 | 46,40 | 47,20 | 3,10% | 1.837.263,00 |
05.03.2024 | 46,50 | 47,15 | 45,24 | 45,78 | -2,91% | 2.497.073,00 |
04.03.2024 | 45,33 | 47,60 | 45,32 | 47,15 | 4,08% | 3.222.173,00 |
01.03.2024 | 43,27 | 46,34 | 43,18 | 45,30 | 6,51% | 3.657.154,00 |
29.02.2024 | 41,96 | 42,87 | 41,76 | 42,53 | 3,35% | 1.363.402,00 |
28.02.2024 | 41,19 | 41,65 | 40,97 | 41,15 | -1,46% | 1.134.689,00 |
27.02.2024 | 41,81 | 42,45 | 41,09 | 41,76 | 0,00% | 1.216.863,00 |
26.02.2024 | 41,06 | 41,98 | 40,69 | 41,76 | 3,29% | 1.843.123,00 |
23.02.2024 | 41,70 | 41,86 | 40,02 | 40,43 | -3,21% | 2.175.916,00 |
22.02.2024 | 39,26 | 41,80 | 38,80 | 41,77 | 12,28% | 4.481.133,00 |
21.02.2024 | 36,76 | 37,37 | 36,11 | 37,20 | -0,69% | 1.679.552,00 |
20.02.2024 | 39,01 | 39,30 | 37,11 | 37,46 | -5,24% | 2.707.276,00 |
16.02.2024 | 40,00 | 40,22 | 38,93 | 39,53 | -0,85% | 1.850.680,00 |
15.02.2024 | 39,33 | 40,00 | 38,55 | 39,87 | 1,92% | 2.632.141,00 |
14.02.2024 | 38,29 | 39,30 | 37,73 | 39,12 | 4,32% | 1.574.836,00 |
13.02.2024 | 36,42 | 37,67 | 36,00 | 37,50 | -1,94% | 2.222.982,00 |
12.02.2024 | 38,95 | 39,11 | 38,18 | 38,24 | -1,09% | 2.401.082,00 |
09.02.2024 | 38,00 | 38,71 | 37,28 | 38,66 | 2,98% | 2.141.903,00 |
08.02.2024 | 36,58 | 37,89 | 36,39 | 37,54 | 3,25% | 1.862.402,00 |
07.02.2024 | 36,26 | 37,10 | 36,11 | 36,36 | 0,28% | 1.965.231,00 |
06.02.2024 | 37,04 | 37,51 | 35,56 | 36,26 | -1,81% | 2.716.845,00 |
05.02.2024 | 36,07 | 37,27 | 36,00 | 36,93 | 2,38% | 2.971.708,00 |
02.02.2024 | 36,10 | 36,43 | 35,37 | 36,07 | -0,14% | 3.711.597,00 |
01.02.2024 | 34,70 | 36,34 | 34,51 | 36,12 | 5,12% | 4.348.169,00 |
31.01.2024 | 32,93 | 35,23 | 32,80 | 34,36 | 3,84% | 4.479.530,00 |
30.01.2024 | 34,49 | 34,72 | 32,55 | 33,09 | 1,66% | 4.895.439,00 |
29.01.2024 | 32,10 | 32,61 | 31,82 | 32,55 | 1,75% | 2.649.926,00 |
26.01.2024 | 31,60 | 32,43 | 31,50 | 31,99 | 0,85% | 2.782.477,00 |
25.01.2024 | 30,99 | 32,30 | 30,84 | 31,72 | 3,46% | 2.168.190,00 |
24.01.2024 | 31,20 | 31,51 | 30,55 | 30,66 | 0,26% | 1.574.613,00 |
23.01.2024 | 31,79 | 31,92 | 30,40 | 30,58 | -3,35% | 2.010.685,00 |
22.01.2024 | 31,83 | 32,54 | 31,14 | 31,64 | 2,39% | 2.653.284,00 |
19.01.2024 | 28,91 | 31,25 | 28,69 | 30,90 | 8,08% | 3.630.196,00 |
18.01.2024 | 28,13 | 28,72 | 27,88 | 28,59 | 3,62% | 1.511.803,00 |
17.01.2024 | 28,00 | 28,16 | 26,62 | 27,59 | -3,23% | 2.991.921,00 |
16.01.2024 | 28,50 | 28,78 | 28,02 | 28,51 | -0,77% | 1.107.968,00 |
12.01.2024 | 28,71 | 29,22 | 28,51 | 28,73 | 0,07% | 807.055,00 |
11.01.2024 | 29,52 | 29,89 | 28,15 | 28,71 | -2,74% | 1.512.415,00 |
10.01.2024 | 28,95 | 29,73 | 28,86 | 29,52 | 2,68% | 2.019.077,00 |
09.01.2024 | 28,50 | 28,95 | 27,94 | 28,75 | -0,28% | 1.501.923,00 |
08.01.2024 | 28,01 | 28,95 | 27,84 | 28,83 | 3,30% | 1.411.937,00 |
05.01.2024 | 27,92 | 28,32 | 27,85 | 27,91 | -0,04% | 966.897,00 |
04.01.2024 | 28,01 | 28,41 | 27,86 | 27,92 | -0,89% | 1.074.243,00 |
03.01.2024 | 27,96 | 28,54 | 27,64 | 28,17 | -0,35% | 1.351.089,00 |
02.01.2024 | 28,64 | 28,95 | 27,87 | 28,27 | -3,45% | 1.465.725,00 |
29.12.2023 | 29,48 | 29,89 | 29,03 | 29,28 | -1,05% | 727.824,00 |
28.12.2023 | 29,54 | 29,74 | 29,23 | 29,59 | 0,34% | 1.276.903,00 |
27.12.2023 | 30,15 | 30,36 | 29,44 | 29,49 | -1,54% | 1.625.752,00 |
26.12.2023 | 30,11 | 30,34 | 29,86 | 29,95 | 0,44% | 1.076.230,00 |
22.12.2023 | 29,80 | 30,02 | 29,57 | 29,82 | 0,47% | 562.222,00 |
21.12.2023 | 29,16 | 29,76 | 29,07 | 29,68 | 3,49% | 868.945,00 |
20.12.2023 | 29,11 | 29,69 | 28,56 | 28,68 | -2,38% | 1.000.572,00 |
19.12.2023 | 29,75 | 29,79 | 29,28 | 29,38 | -0,10% | 985.392,00 |
18.12.2023 | 29,63 | 29,81 | 29,03 | 29,41 | -0,24% | 1.190.061,00 |