293,597$
0,78%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 290,15 | 300,65 | 287,00 | 292,69 | 0,47% | 1.835.886,00 |
| 19.02.2026 | 285,79 | 292,01 | 279,25 | 291,33 | -0,02% | 1.883.543,00 |
| 18.02.2026 | 287,01 | 301,68 | 286,30 | 291,40 | 1,65% | 1.811.252,00 |
| 17.02.2026 | 276,73 | 290,77 | 271,00 | 286,66 | 2,14% | 1.718.971,00 |
| 13.02.2026 | 279,28 | 284,68 | 272,00 | 280,66 | 2,14% | 2.122.657,00 |
| 12.02.2026 | 295,11 | 295,15 | 274,25 | 274,79 | -7,07% | 3.632.863,00 |
| 11.02.2026 | 307,46 | 309,00 | 282,33 | 295,68 | -0,76% | 2.931.983,00 |
| 10.02.2026 | 323,92 | 325,01 | 296,87 | 297,93 | -6,67% | 2.779.941,00 |
| 09.02.2026 | 304,62 | 322,35 | 301,50 | 319,21 | 3,80% | 2.427.850,00 |
| 06.02.2026 | 305,13 | 317,00 | 304,36 | 307,53 | 4,29% | 3.582.131,00 |
| 05.02.2026 | 276,50 | 303,00 | 272,72 | 294,89 | 6,90% | 5.244.081,00 |
| 04.02.2026 | 290,00 | 290,65 | 266,50 | 275,86 | -7,26% | 4.322.549,00 |
| 03.02.2026 | 291,61 | 300,25 | 282,00 | 297,45 | 4,33% | 2.692.788,00 |
| 02.02.2026 | 285,18 | 294,88 | 278,47 | 285,11 | 1,47% | 4.479.234,00 |
| 30.01.2026 | 295,23 | 308,00 | 279,00 | 280,99 | -6,34% | 4.525.461,00 |
| 29.01.2026 | 332,04 | 334,31 | 285,66 | 300,00 | -13,10% | 8.841.884,00 |
| 28.01.2026 | 343,50 | 352,20 | 330,10 | 345,23 | 3,62% | 5.297.922,00 |
| 27.01.2026 | 312,96 | 337,06 | 312,90 | 333,17 | 8,08% | 3.443.440,00 |
| 26.01.2026 | 303,09 | 311,73 | 297,43 | 308,25 | 1,70% | 2.591.184,00 |
| 23.01.2026 | 290,98 | 304,78 | 276,67 | 303,09 | 4,18% | 3.282.473,00 |
| 22.01.2026 | 300,92 | 304,00 | 273,99 | 290,93 | -6,08% | 5.785.021,00 |
| 21.01.2026 | 310,82 | 319,40 | 296,56 | 309,76 | -0,32% | 2.637.762,00 |
| 20.01.2026 | 303,83 | 319,99 | 301,82 | 310,76 | -0,91% | 1.673.567,00 |
| 16.01.2026 | 313,45 | 316,46 | 299,38 | 313,60 | 0,02% | 1.946.930,00 |
| 15.01.2026 | 313,50 | 322,72 | 307,00 | 313,53 | 1,13% | 2.004.346,00 |
| 14.01.2026 | 325,69 | 327,00 | 304,54 | 310,04 | -5,64% | 2.649.174,00 |
| 13.01.2026 | 317,02 | 333,78 | 313,09 | 328,56 | 4,40% | 2.567.414,00 |
| 12.01.2026 | 299,80 | 315,69 | 297,20 | 314,70 | 4,10% | 1.598.919,00 |
| 09.01.2026 | 293,45 | 305,34 | 289,00 | 302,30 | 4,75% | 2.225.781,00 |
| 08.01.2026 | 310,55 | 312,30 | 281,22 | 288,60 | -5,65% | 3.048.034,00 |
| 07.01.2026 | 299,55 | 311,20 | 296,56 | 305,87 | 0,29% | 1.689.662,00 |
| 06.01.2026 | 286,74 | 305,75 | 272,68 | 305,00 | 4,01% | 3.074.268,00 |
| 05.01.2026 | 307,34 | 310,53 | 286,84 | 293,24 | -3,03% | 2.729.978,00 |
| 02.01.2026 | 299,65 | 312,80 | 297,45 | 302,40 | 2,30% | 2.083.345,00 |
| 31.12.2025 | 299,40 | 304,01 | 295,28 | 295,61 | -1,27% | 1.165.287,00 |
| 30.12.2025 | 303,25 | 306,94 | 299,10 | 299,40 | -1,26% | 1.120.511,00 |
| 29.12.2025 | 296,00 | 308,53 | 293,08 | 303,22 | -0,11% | 1.541.086,00 |
| 26.12.2025 | 311,50 | 311,61 | 302,25 | 303,56 | -1,63% | 998.932,00 |
| 24.12.2025 | 304,01 | 312,61 | 302,15 | 308,59 | 1,69% | 649.016,00 |
| 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 |