303,790$
-1,00%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 302,30 | 309,74 | 301,70 | 303,46 | -1,11% | 1.199.981,00 |
| 22.12.2025 | 301,62 | 306,86 | 293,60 | 306,86 | 4,98% | 1.961.012,00 |
| 19.12.2025 | 275,35 | 293,87 | 274,45 | 292,29 | 7,89% | 3.770.427,00 |
| 18.12.2025 | 289,59 | 291,90 | 266,06 | 270,92 | -1,78% | 3.234.673,00 |
| 17.12.2025 | 293,29 | 296,30 | 266,00 | 275,83 | -4,51% | 5.056.801,00 |
| 16.12.2025 | 297,57 | 305,40 | 286,25 | 288,87 | -4,66% | 2.893.634,00 |
| 15.12.2025 | 311,00 | 311,60 | 299,00 | 302,98 | -1,15% | 2.553.665,00 |
| 12.12.2025 | 342,29 | 342,29 | 304,01 | 306,50 | -12,78% | 4.856.290,00 |
| 11.12.2025 | 341,53 | 351,83 | 327,00 | 351,41 | 0,79% | 2.890.387,00 |
| 10.12.2025 | 342,00 | 353,38 | 333,79 | 348,66 | 1,94% | 1.749.996,00 |
| 09.12.2025 | 337,15 | 344,75 | 332,38 | 342,03 | 0,37% | 1.355.966,00 |
| 08.12.2025 | 335,00 | 343,00 | 332,15 | 340,76 | 4,82% | 2.489.400,00 |
| 05.12.2025 | 324,41 | 327,95 | 320,62 | 325,09 | 0,71% | 1.395.690,00 |
| 04.12.2025 | 307,00 | 326,00 | 304,00 | 322,79 | 4,66% | 1.932.482,00 |
| 03.12.2025 | 305,00 | 314,79 | 297,35 | 308,41 | 1,35% | 2.026.271,00 |
| 02.12.2025 | 321,92 | 335,00 | 303,23 | 304,29 | -4,42% | 3.611.786,00 |
| 01.12.2025 | 336,29 | 337,00 | 316,73 | 318,37 | -7,56% | 3.141.975,00 |
| 28.11.2025 | 333,13 | 344,78 | 331,00 | 344,41 | 3,66% | 1.528.244,00 |
| 26.11.2025 | 322,05 | 336,31 | 315,00 | 332,24 | 1,37% | 2.588.967,00 |
| 25.11.2025 | 323,57 | 331,20 | 316,50 | 327,75 | 1,62% | 3.196.298,00 |
| 24.11.2025 | 284,30 | 324,02 | 282,68 | 322,54 | 15,17% | 5.153.915,00 |
| 21.11.2025 | 278,23 | 284,55 | 263,08 | 280,06 | -0,79% | 5.335.029,00 |
| 20.11.2025 | 330,50 | 330,50 | 278,85 | 282,28 | -9,66% | 4.564.057,00 |
| 19.11.2025 | 301,68 | 328,50 | 301,68 | 312,48 | 4,19% | 3.295.670,00 |
| 18.11.2025 | 304,47 | 312,87 | 297,50 | 299,92 | -3,05% | 3.095.225,00 |
| 17.11.2025 | 306,90 | 324,80 | 304,08 | 309,37 | -0,49% | 3.016.891,00 |
| 14.11.2025 | 277,60 | 311,23 | 275,77 | 310,88 | 6,19% | 4.941.831,00 |
| 13.11.2025 | 327,44 | 327,44 | 283,00 | 292,75 | -12,50% | 6.005.198,00 |
| 12.11.2025 | 336,36 | 338,58 | 329,00 | 334,57 | 0,82% | 1.653.298,00 |
| 11.11.2025 | 340,50 | 340,50 | 327,69 | 331,86 | -3,70% | 1.845.617,00 |
| 10.11.2025 | 340,68 | 346,20 | 335,00 | 344,61 | 6,99% | 2.310.940,00 |
| 07.11.2025 | 329,82 | 331,00 | 303,50 | 322,10 | -5,48% | 4.986.181,00 |
| 06.11.2025 | 353,00 | 361,77 | 332,80 | 340,76 | -3,36% | 2.579.955,00 |
| 05.11.2025 | 335,00 | 363,40 | 332,71 | 352,61 | 5,01% | 2.762.849,00 |
| 04.11.2025 | 331,67 | 348,68 | 330,20 | 335,79 | -3,79% | 2.064.711,00 |
| 03.11.2025 | 346,26 | 350,41 | 333,64 | 349,01 | 1,32% | 1.865.875,00 |
| 31.10.2025 | 349,01 | 360,99 | 333,25 | 344,48 | 1,28% | 2.799.068,00 |
| 30.10.2025 | 332,41 | 348,92 | 329,24 | 340,13 | 0,70% | 2.788.426,00 |
| 29.10.2025 | 340,00 | 349,90 | 332,12 | 337,77 | 3,47% | 4.002.670,00 |
| 28.10.2025 | 346,01 | 355,50 | 314,56 | 326,45 | 8,16% | 7.721.738,00 |
| 27.10.2025 | 306,69 | 314,29 | 301,69 | 301,82 | 1,75% | 5.348.170,00 |
| 24.10.2025 | 295,01 | 300,75 | 292,00 | 296,62 | 4,91% | 2.865.748,00 |
| 23.10.2025 | 270,00 | 284,39 | 269,93 | 282,73 | 4,37% | 1.950.690,00 |
| 22.10.2025 | 273,51 | 279,70 | 262,00 | 270,89 | 2,34% | 3.146.761,00 |
| 21.10.2025 | 272,42 | 274,70 | 261,48 | 264,69 | -3,22% | 1.833.990,00 |
| 20.10.2025 | 284,01 | 287,00 | 268,67 | 273,50 | -1,07% | 2.316.967,00 |
| 17.10.2025 | 272,46 | 286,43 | 271,14 | 276,46 | -1,21% | 2.367.708,00 |
| 16.10.2025 | 290,37 | 296,85 | 276,37 | 279,86 | 3,67% | 4.806.718,00 |
| 15.10.2025 | 253,19 | 271,70 | 253,19 | 269,96 | 8,96% | 2.802.564,00 |
| 14.10.2025 | 247,90 | 255,79 | 238,23 | 247,75 | -5,10% | 3.236.847,00 |
| 13.10.2025 | 263,76 | 270,15 | 250,83 | 261,06 | 7,11% | 3.289.799,00 |
| 10.10.2025 | 262,05 | 263,90 | 243,71 | 243,72 | -6,18% | 2.815.634,00 |
| 09.10.2025 | 254,40 | 260,58 | 248,16 | 259,78 | 1,92% | 1.490.489,00 |
| 08.10.2025 | 238,94 | 254,99 | 238,64 | 254,88 | 7,19% | 3.187.216,00 |
| 07.10.2025 | 237,22 | 243,09 | 230,24 | 237,79 | 1,04% | 1.863.830,00 |
| 06.10.2025 | 240,45 | 244,58 | 233,82 | 235,34 | 0,71% | 3.081.738,00 |
| 03.10.2025 | 245,99 | 249,00 | 231,44 | 233,67 | -6,87% | 3.695.861,00 |
| 02.10.2025 | 257,03 | 257,58 | 246,49 | 250,91 | -0,31% | 1.731.397,00 |
| 01.10.2025 | 241,46 | 252,30 | 238,67 | 251,69 | 2,16% | 2.093.421,00 |
| 30.09.2025 | 247,55 | 250,30 | 239,59 | 246,38 | 0,17% | 1.899.099,00 |
| 29.09.2025 | 246,89 | 251,45 | 245,12 | 245,95 | 0,89% | 1.900.274,00 |
| 26.09.2025 | 245,25 | 250,00 | 237,94 | 243,79 | -0,35% | 2.145.285,00 |
| 25.09.2025 | 227,24 | 247,58 | 227,00 | 244,64 | 1,74% | 3.831.348,00 |
| 24.09.2025 | 255,90 | 256,08 | 239,78 | 240,46 | -6,67% | 3.413.406,00 |
| 23.09.2025 | 256,33 | 261,83 | 252,00 | 257,64 | 1,12% | 2.545.589,00 |
| 22.09.2025 | 252,63 | 257,00 | 249,28 | 254,79 | 0,74% | 2.212.585,00 |
| 19.09.2025 | 252,16 | 255,24 | 242,78 | 252,93 | 0,35% | 3.756.412,00 |
| 18.09.2025 | 253,01 | 256,47 | 246,14 | 252,04 | 1,77% | 2.743.022,00 |
| 17.09.2025 | 253,03 | 254,29 | 239,80 | 247,66 | -2,65% | 3.272.281,00 |
| 16.09.2025 | 249,00 | 258,16 | 248,23 | 254,39 | 2,17% | 2.520.978,00 |
| 15.09.2025 | 241,12 | 250,70 | 238,13 | 248,99 | 2,99% | 2.747.256,00 |
| 12.09.2025 | 245,45 | 246,99 | 237,73 | 241,77 | -1,62% | 2.140.387,00 |
| 11.09.2025 | 251,40 | 252,13 | 242,57 | 245,74 | -2,88% | 3.175.567,00 |
| 10.09.2025 | 252,60 | 254,00 | 242,16 | 253,03 | 3,67% | 3.692.037,00 |
| 09.09.2025 | 244,12 | 250,15 | 239,02 | 244,08 | -0,10% | 3.151.211,00 |
| 08.09.2025 | 246,52 | 254,70 | 244,15 | 244,33 | 0,68% | 4.783.486,00 |
| 05.09.2025 | 242,84 | 257,40 | 234,08 | 242,68 | 9,64% | 7.696.736,00 |
| 04.09.2025 | 211,20 | 221,59 | 210,62 | 221,34 | 4,47% | 3.861.633,00 |
| 03.09.2025 | 202,25 | 212,30 | 199,78 | 211,87 | 5,60% | 3.827.006,00 |
| 02.09.2025 | 187,80 | 200,64 | 183,66 | 200,63 | 3,02% | 3.182.370,00 |
| 29.08.2025 | 210,36 | 211,00 | 193,17 | 194,75 | -8,28% | 3.939.508,00 |
| 28.08.2025 | 203,57 | 214,63 | 203,46 | 212,33 | 5,06% | 3.224.548,00 |
| 27.08.2025 | 199,36 | 202,17 | 195,34 | 202,10 | 1,75% | 1.764.666,00 |
| 26.08.2025 | 192,05 | 199,55 | 192,05 | 198,62 | 2,96% | 1.984.082,00 |
| 25.08.2025 | 188,48 | 193,96 | 186,75 | 192,91 | 2,11% | 1.909.565,00 |
| 22.08.2025 | 181,21 | 190,33 | 179,01 | 188,92 | 4,18% | 2.865.754,00 |
| 21.08.2025 | 183,29 | 184,01 | 179,50 | 181,34 | -0,85% | 1.357.413,00 |
| 20.08.2025 | 181,03 | 183,13 | 173,23 | 182,90 | -0,99% | 3.809.948,00 |
| 19.08.2025 | 193,67 | 193,82 | 182,50 | 184,73 | -5,21% | 3.648.329,00 |
| 18.08.2025 | 194,93 | 197,49 | 191,32 | 194,88 | -0,31% | 1.652.930,00 |
| 15.08.2025 | 195,92 | 196,27 | 189,16 | 195,48 | -0,59% | 2.430.092,00 |
| 14.08.2025 | 199,60 | 200,50 | 192,13 | 196,64 | -3,71% | 4.232.648,00 |
| 13.08.2025 | 216,54 | 218,80 | 201,21 | 204,22 | -4,32% | 4.069.478,00 |
| 12.08.2025 | 206,00 | 213,73 | 205,57 | 213,45 | 4,33% | 2.717.680,00 |
| 11.08.2025 | 207,65 | 211,71 | 203,57 | 204,60 | -1,47% | 2.753.799,00 |
| 08.08.2025 | 202,25 | 209,24 | 201,76 | 207,66 | 3,21% | 3.023.769,00 |
| 07.08.2025 | 201,20 | 205,59 | 197,80 | 201,21 | 1,30% | 3.050.093,00 |
| 06.08.2025 | 194,92 | 199,09 | 191,60 | 198,63 | 1,08% | 2.944.642,00 |
| 05.08.2025 | 202,50 | 205,26 | 191,60 | 196,51 | -2,45% | 3.714.972,00 |
| 04.08.2025 | 199,05 | 204,47 | 195,85 | 201,45 | 3,45% | 2.485.267,00 |