115,427$
-0,81%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 114,40 | 115,71 | 110,54 | 115,38 | -0,85% | 4.391.311,00 |
| 29.05.2025 | 118,81 | 119,01 | 114,92 | 116,37 | -1,48% | 3.654.874,00 |
| 28.05.2025 | 118,75 | 119,35 | 114,71 | 118,12 | -0,64% | 2.934.429,00 |
| 27.05.2025 | 123,99 | 124,67 | 117,34 | 118,88 | -0,49% | 3.520.939,00 |
| 23.05.2025 | 116,39 | 121,28 | 115,38 | 119,47 | 0,97% | 2.909.152,00 |
| 22.05.2025 | 113,84 | 120,04 | 113,75 | 118,32 | 3,76% | 4.071.927,00 |
| 21.05.2025 | 112,41 | 117,50 | 111,76 | 114,03 | 1,22% | 4.790.821,00 |
| 20.05.2025 | 110,51 | 113,40 | 109,90 | 112,66 | 0,95% | 3.209.264,00 |
| 19.05.2025 | 110,20 | 112,52 | 109,09 | 111,60 | -1,46% | 2.919.774,00 |
| 16.05.2025 | 111,60 | 113,29 | 110,29 | 113,25 | 1,58% | 2.373.437,00 |
| 15.05.2025 | 110,96 | 112,76 | 108,96 | 111,49 | -1,73% | 2.890.254,00 |
| 14.05.2025 | 113,50 | 116,10 | 110,37 | 113,45 | 3,26% | 5.633.020,00 |
| 13.05.2025 | 100,90 | 110,75 | 100,66 | 109,87 | 9,52% | 6.400.470,00 |
| 12.05.2025 | 99,69 | 100,59 | 95,67 | 100,32 | 7,81% | 5.604.724,00 |
| 09.05.2025 | 97,37 | 98,49 | 92,30 | 93,05 | -3,40% | 2.693.325,00 |
| 08.05.2025 | 99,00 | 99,68 | 94,70 | 96,33 | -0,23% | 3.038.184,00 |
| 07.05.2025 | 94,45 | 96,75 | 92,76 | 96,55 | 1,43% | 2.744.418,00 |
| 06.05.2025 | 90,45 | 95,81 | 90,00 | 95,19 | 3,06% | 2.756.592,00 |
| 05.05.2025 | 92,68 | 94,43 | 91,67 | 92,36 | -1,82% | 2.590.520,00 |
| 02.05.2025 | 91,23 | 96,63 | 91,22 | 94,07 | 5,45% | 3.329.386,00 |
| 01.05.2025 | 90,24 | 93,52 | 89,02 | 89,21 | 4,52% | 5.626.401,00 |
| 30.04.2025 | 83,30 | 85,71 | 81,88 | 85,35 | -1,95% | 3.420.192,00 |
| 29.04.2025 | 87,50 | 88,45 | 86,18 | 87,05 | -0,81% | 3.076.163,00 |
| 28.04.2025 | 89,49 | 91,20 | 85,55 | 87,76 | -1,45% | 4.187.748,00 |
| 25.04.2025 | 90,01 | 94,19 | 88,12 | 89,05 | -3,35% | 6.941.618,00 |
| 24.04.2025 | 90,13 | 95,22 | 90,10 | 92,14 | 4,48% | 7.728.099,00 |
| 23.04.2025 | 88,52 | 92,75 | 87,13 | 88,19 | 6,55% | 4.989.481,00 |
| 22.04.2025 | 81,83 | 85,68 | 80,98 | 82,77 | 2,71% | 3.337.818,00 |
| 21.04.2025 | 82,10 | 84,53 | 78,84 | 80,59 | -4,11% | 3.395.277,00 |
| 17.04.2025 | 80,01 | 86,10 | 78,54 | 84,04 | 4,32% | 5.283.688,00 |
| 16.04.2025 | 79,00 | 81,88 | 77,87 | 80,56 | -2,43% | 4.199.081,00 |
| 15.04.2025 | 82,48 | 85,32 | 82,05 | 82,57 | 2,09% | 4.168.184,00 |
| 14.04.2025 | 84,17 | 85,95 | 78,99 | 80,88 | 2,21% | 4.093.324,00 |
| 11.04.2025 | 76,62 | 81,43 | 75,15 | 79,13 | 3,46% | 5.847.608,00 |
| 10.04.2025 | 79,10 | 81,02 | 75,26 | 76,48 | -6,80% | 4.847.638,00 |
| 09.04.2025 | 68,87 | 85,38 | 68,83 | 82,06 | 19,19% | 9.582.963,00 |
| 08.04.2025 | 75,90 | 76,79 | 67,51 | 68,85 | -2,19% | 7.031.883,00 |
| 07.04.2025 | 61,16 | 75,10 | 61,07 | 70,39 | 6,41% | 8.582.391,00 |
| 04.04.2025 | 64,26 | 66,84 | 58,05 | 66,15 | -4,39% | 9.755.590,00 |
| 03.04.2025 | 74,07 | 76,44 | 68,93 | 69,19 | -15,98% | 7.388.615,00 |
| 02.04.2025 | 77,30 | 84,32 | 77,11 | 82,35 | 4,16% | 3.714.691,00 |
| 01.04.2025 | 79,03 | 80,50 | 76,56 | 79,06 | 0,32% | 3.882.161,00 |
| 31.03.2025 | 76,13 | 79,93 | 75,59 | 78,81 | -4,69% | 5.854.152,00 |
| 28.03.2025 | 83,78 | 86,58 | 81,44 | 82,69 | -2,01% | 4.019.080,00 |
| 27.03.2025 | 85,62 | 86,40 | 81,98 | 84,39 | -3,73% | 4.160.117,00 |
| 26.03.2025 | 96,32 | 96,48 | 87,11 | 87,66 | -9,97% | 5.586.227,00 |
| 25.03.2025 | 100,00 | 100,50 | 94,56 | 97,37 | -2,61% | 3.423.000,00 |
| 24.03.2025 | 100,26 | 101,52 | 98,78 | 99,98 | 4,20% | 3.018.628,00 |
| 21.03.2025 | 94,45 | 96,63 | 91,62 | 95,95 | 0,31% | 2.894.022,00 |
| 20.03.2025 | 91,61 | 98,64 | 90,93 | 95,65 | 4,06% | 4.341.089,00 |
| 19.03.2025 | 87,49 | 93,20 | 86,16 | 91,92 | 5,09% | 3.248.486,00 |
| 18.03.2025 | 90,88 | 91,03 | 86,23 | 87,47 | -4,70% | 3.287.873,00 |
| 17.03.2025 | 91,60 | 92,95 | 89,00 | 91,78 | 0,22% | 2.598.564,00 |
| 14.03.2025 | 89,08 | 92,41 | 86,88 | 91,58 | 5,98% | 3.685.435,00 |
| 13.03.2025 | 89,09 | 90,20 | 85,44 | 86,41 | -3,54% | 3.302.277,00 |
| 12.03.2025 | 92,06 | 92,69 | 87,95 | 89,58 | 3,45% | 5.888.671,00 |
| 11.03.2025 | 81,82 | 87,15 | 80,81 | 86,59 | 6,70% | 4.832.378,00 |
| 10.03.2025 | 82,75 | 84,61 | 78,33 | 81,15 | -7,29% | 6.342.277,00 |
| 07.03.2025 | 82,36 | 87,66 | 80,26 | 87,53 | 7,24% | 6.697.364,00 |
| 06.03.2025 | 86,50 | 87,17 | 80,98 | 81,62 | -10,26% | 5.910.215,00 |
| 05.03.2025 | 91,27 | 91,90 | 87,97 | 90,95 | 0,81% | 4.131.781,00 |
| 04.03.2025 | 90,01 | 93,45 | 86,18 | 90,22 | -2,78% | 7.223.357,00 |
| 03.03.2025 | 108,10 | 109,28 | 90,64 | 92,80 | -13,31% | 8.103.083,00 |
| 28.02.2025 | 103,31 | 108,57 | 101,18 | 107,05 | -0,76% | 6.518.831,00 |
| 27.02.2025 | 116,33 | 117,37 | 106,69 | 107,87 | -3,41% | 5.170.025,00 |
| 26.02.2025 | 112,50 | 115,49 | 110,00 | 111,68 | 5,25% | 5.174.757,00 |
| 25.02.2025 | 106,57 | 111,98 | 102,25 | 106,11 | -4,30% | 5.503.022,00 |
| 24.02.2025 | 120,00 | 121,46 | 108,88 | 110,88 | -7,02% | 6.429.942,00 |
| 21.02.2025 | 128,37 | 130,21 | 118,60 | 119,25 | -4,62% | 4.468.563,00 |
| 20.02.2025 | 130,42 | 130,81 | 121,27 | 125,02 | -4,99% | 4.618.094,00 |
| 19.02.2025 | 131,06 | 135,54 | 128,03 | 131,58 | -0,54% | 2.839.846,00 |
| 18.02.2025 | 135,71 | 137,89 | 129,84 | 132,29 | 0,17% | 3.555.172,00 |
| 14.02.2025 | 128,89 | 132,89 | 123,81 | 132,06 | 1,76% | 2.710.546,00 |
| 13.02.2025 | 131,34 | 135,25 | 127,21 | 129,78 | 0,36% | 3.855.849,00 |
| 12.02.2025 | 124,00 | 131,16 | 122,29 | 129,32 | 2,16% | 3.326.666,00 |
| 11.02.2025 | 126,85 | 128,44 | 124,45 | 126,58 | -2,80% | 2.682.906,00 |
| 10.02.2025 | 125,00 | 132,69 | 124,02 | 130,23 | 0,41% | 3.369.346,00 |
| 07.02.2025 | 134,35 | 140,03 | 128,78 | 129,70 | -2,64% | 5.205.726,00 |
| 06.02.2025 | 136,00 | 136,01 | 127,01 | 133,22 | -7,27% | 9.273.246,00 |
| 05.02.2025 | 135,05 | 144,27 | 132,25 | 143,67 | 8,86% | 8.512.145,00 |
| 04.02.2025 | 122,69 | 133,15 | 120,53 | 131,98 | 9,18% | 5.376.001,00 |
| 03.02.2025 | 110,80 | 126,15 | 109,00 | 120,88 | -2,10% | 8.356.530,00 |
| 31.01.2025 | 118,00 | 133,66 | 116,60 | 123,47 | 8,16% | 11.231.864,00 |
| 30.01.2025 | 117,10 | 117,67 | 111,00 | 114,15 | 13,59% | 10.280.587,00 |
| 29.01.2025 | 98,23 | 102,61 | 97,83 | 100,49 | 6,36% | 8.027.958,00 |
| 28.01.2025 | 91,65 | 95,25 | 88,57 | 94,48 | 8,15% | 8.526.863,00 |
| 27.01.2025 | 105,63 | 107,73 | 86,12 | 87,36 | -28,21% | 17.004.711,00 |
| 24.01.2025 | 124,15 | 126,01 | 121,42 | 121,69 | -1,00% | 2.410.214,00 |
| 23.01.2025 | 121,09 | 124,61 | 120,41 | 122,92 | -0,28% | 2.734.477,00 |
| 22.01.2025 | 123,81 | 131,23 | 121,86 | 123,27 | 4,38% | 4.909.734,00 |
| 21.01.2025 | 119,33 | 119,77 | 114,35 | 118,10 | 4,25% | 3.684.567,00 |
| 17.01.2025 | 112,00 | 114,19 | 109,50 | 113,28 | 2,31% | 2.650.285,00 |
| 16.01.2025 | 109,83 | 115,52 | 109,82 | 110,72 | 3,00% | 3.476.874,00 |
| 15.01.2025 | 106,48 | 108,25 | 103,50 | 107,50 | 4,26% | 2.911.709,00 |
| 14.01.2025 | 102,56 | 104,77 | 101,46 | 103,11 | 2,66% | 2.401.274,00 |
| 13.01.2025 | 100,00 | 102,10 | 96,07 | 100,44 | -3,09% | 2.711.160,00 |
| 10.01.2025 | 102,11 | 104,92 | 99,17 | 103,64 | 1,14% | 3.070.214,00 |
| 08.01.2025 | 98,30 | 103,46 | 97,71 | 102,47 | 4,27% | 2.648.710,00 |
| 07.01.2025 | 98,78 | 101,72 | 96,73 | 98,27 | -0,50% | 2.110.923,00 |
| 06.01.2025 | 99,76 | 101,09 | 98,24 | 98,76 | 1,90% | 2.004.871,00 |