82,174$
2,10%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 53,03 | 53,41 | 49,88 | 50,00 | -5,07% | 3.610.421,00 |
| 26.07.2024 | 53,72 | 54,50 | 52,44 | 52,67 | 3,13% | 3.249.009,00 |
| 25.07.2024 | 55,80 | 55,88 | 50,33 | 51,07 | -4,35% | 6.869.241,00 |
| 24.07.2024 | 56,29 | 56,68 | 53,06 | 53,39 | -7,76% | 3.996.797,00 |
| 23.07.2024 | 56,78 | 58,70 | 56,63 | 57,88 | 1,72% | 1.489.265,00 |
| 22.07.2024 | 57,38 | 58,00 | 55,93 | 56,90 | 0,71% | 1.791.626,00 |
| 19.07.2024 | 56,15 | 57,75 | 55,92 | 56,50 | 0,32% | 1.716.630,00 |
| 18.07.2024 | 58,00 | 58,07 | 54,49 | 56,32 | -0,91% | 2.872.410,00 |
| 17.07.2024 | 61,15 | 61,50 | 56,23 | 56,84 | -10,16% | 4.686.262,00 |
| 16.07.2024 | 61,81 | 63,49 | 61,29 | 63,27 | 3,33% | 2.385.373,00 |
| 15.07.2024 | 59,95 | 62,17 | 59,75 | 61,23 | 3,08% | 2.091.097,00 |
| 12.07.2024 | 59,40 | 60,71 | 58,44 | 59,40 | -0,13% | 1.201.292,00 |
| 11.07.2024 | 61,80 | 61,94 | 58,04 | 59,48 | -3,24% | 2.131.506,00 |
| 10.07.2024 | 59,62 | 62,09 | 59,10 | 61,47 | 3,73% | 1.879.148,00 |
| 09.07.2024 | 59,60 | 60,65 | 59,12 | 59,26 | 0,15% | 1.249.847,00 |
| 08.07.2024 | 58,00 | 60,55 | 57,79 | 59,17 | 2,69% | 1.448.161,00 |
| 05.07.2024 | 58,76 | 59,29 | 57,52 | 57,62 | -1,55% | 1.139.992,00 |
| 03.07.2024 | 59,11 | 59,77 | 58,44 | 58,53 | -0,24% | 1.014.600,00 |
| 02.07.2024 | 56,95 | 58,86 | 56,95 | 58,67 | 1,52% | 1.310.879,00 |
| 01.07.2024 | 58,00 | 58,23 | 55,65 | 57,79 | 0,80% | 1.213.197,00 |
| 28.06.2024 | 57,35 | 58,37 | 56,48 | 57,33 | 0,23% | 1.475.991,00 |
| 27.06.2024 | 55,52 | 57,25 | 54,86 | 57,20 | 3,44% | 2.211.484,00 |