367,618$
3,62%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 360,60 | 368,83 | 346,00 | 367,37 | 3,55% | 1.753.825,00 |
| 21.05.2026 | 342,16 | 354,77 | 342,00 | 354,77 | 2,39% | 1.416.519,00 |
| 20.05.2026 | 347,41 | 358,15 | 344,00 | 346,48 | 2,17% | 1.718.544,00 |
| 19.05.2026 | 333,74 | 347,91 | 324,50 | 339,13 | -1,03% | 2.213.754,00 |
| 18.05.2026 | 357,00 | 361,35 | 333,11 | 342,67 | -4,43% | 2.161.762,00 |
| 15.05.2026 | 367,53 | 367,53 | 357,55 | 358,55 | -6,04% | 1.904.064,00 |
| 14.05.2026 | 369,50 | 382,59 | 365,00 | 381,59 | 2,43% | 1.535.711,00 |
| 13.05.2026 | 380,25 | 380,25 | 358,85 | 372,55 | -0,41% | 1.775.965,00 |
| 12.05.2026 | 374,80 | 377,23 | 358,51 | 374,07 | -1,82% | 1.871.480,00 |
| 11.05.2026 | 374,71 | 391,39 | 370,54 | 380,99 | 1,45% | 1.970.528,00 |
| 08.05.2026 | 389,36 | 395,00 | 373,53 | 375,55 | -2,51% | 2.539.866,00 |
| 07.05.2026 | 411,00 | 411,00 | 375,00 | 385,21 | -6,92% | 3.171.314,00 |
| 06.05.2026 | 428,00 | 429,31 | 398,22 | 413,87 | -0,91% | 2.265.396,00 |
| 05.05.2026 | 424,80 | 435,00 | 416,00 | 417,66 | -0,73% | 1.823.294,00 |
| 04.05.2026 | 423,44 | 426,40 | 407,72 | 420,73 | 0,43% | 1.740.858,00 |
| 01.05.2026 | 407,00 | 426,55 | 401,00 | 418,93 | 2,28% | 2.339.581,00 |
| 30.04.2026 | 394,86 | 411,23 | 383,55 | 409,59 | 8,78% | 3.392.385,00 |
| 29.04.2026 | 372,49 | 377,01 | 358,73 | 376,54 | 4,15% | 3.156.063,00 |
| 28.04.2026 | 353,48 | 392,70 | 350,01 | 361,54 | -14,37% | 5.606.972,00 |
| 27.04.2026 | 421,15 | 423,25 | 400,01 | 422,21 | 2,93% | 3.390.161,00 |
| 24.04.2026 | 405,00 | 420,63 | 403,00 | 410,21 | 4,75% | 2.031.158,00 |
| 23.04.2026 | 400,98 | 412,46 | 388,97 | 391,60 | -2,52% | 1.873.683,00 |
| 22.04.2026 | 409,73 | 411,30 | 400,53 | 401,74 | -0,32% | 1.570.856,00 |
| 21.04.2026 | 405,00 | 407,68 | 394,20 | 403,03 | 0,48% | 2.181.965,00 |
| 20.04.2026 | 399,00 | 404,95 | 390,16 | 401,12 | 1,29% | 1.648.501,00 |
| 17.04.2026 | 388,42 | 399,36 | 387,00 | 396,01 | 3,58% | 1.964.768,00 |
| 16.04.2026 | 375,99 | 387,95 | 370,45 | 382,32 | 0,10% | 2.406.816,00 |
| 15.04.2026 | 382,61 | 393,00 | 375,00 | 381,94 | -0,63% | 2.422.469,00 |
| 14.04.2026 | 374,90 | 392,12 | 368,09 | 384,35 | 5,17% | 3.608.857,00 |
| 13.04.2026 | 349,00 | 368,88 | 345,00 | 365,46 | 4,03% | 2.763.423,00 |
| 10.04.2026 | 336,73 | 354,75 | 335,37 | 351,31 | 7,00% | 3.336.348,00 |
| 09.04.2026 | 320,76 | 328,58 | 313,68 | 328,33 | 2,38% | 1.562.176,00 |
| 08.04.2026 | 316,89 | 320,88 | 304,35 | 320,70 | 7,86% | 2.627.024,00 |
| 07.04.2026 | 293,80 | 303,99 | 286,65 | 297,34 | 1,72% | 1.518.110,00 |
| 06.04.2026 | 295,14 | 301,08 | 286,15 | 292,30 | -0,86% | 1.318.116,00 |
| 02.04.2026 | 275,00 | 296,07 | 271,50 | 294,84 | 2,12% | 1.659.774,00 |
| 01.04.2026 | 288,92 | 296,78 | 285,39 | 288,73 | 2,50% | 1.871.169,00 |
| 31.03.2026 | 261,21 | 282,92 | 258,06 | 281,68 | 9,49% | 2.257.473,00 |
| 30.03.2026 | 282,02 | 282,40 | 253,11 | 257,27 | -8,19% | 2.149.471,00 |
| 27.03.2026 | 270,66 | 281,94 | 269,68 | 280,22 | 2,50% | 1.351.421,00 |
| 26.03.2026 | 292,76 | 294,74 | 272,50 | 273,38 | -9,54% | 1.805.354,00 |
| 25.03.2026 | 306,00 | 309,38 | 299,20 | 302,22 | 0,23% | 1.867.852,00 |
| 24.03.2026 | 284,50 | 301,53 | 281,45 | 301,52 | 5,07% | 2.027.715,00 |
| 23.03.2026 | 274,41 | 293,00 | 273,04 | 286,98 | 6,64% | 2.119.049,00 |
| 20.03.2026 | 282,65 | 283,80 | 265,51 | 269,10 | -5,35% | 1.754.281,00 |
| 19.03.2026 | 268,95 | 285,00 | 264,17 | 284,30 | 3,92% | 1.417.696,00 |
| 18.03.2026 | 282,47 | 287,10 | 273,55 | 273,58 | -2,97% | 1.370.457,00 |
| 17.03.2026 | 270,62 | 284,75 | 269,02 | 281,95 | 4,22% | 1.584.041,00 |
| 16.03.2026 | 270,91 | 278,98 | 269,02 | 270,53 | 2,68% | 1.620.166,00 |
| 13.03.2026 | 264,16 | 271,73 | 262,13 | 263,46 | -0,54% | 1.129.394,00 |
| 12.03.2026 | 260,69 | 269,98 | 257,25 | 264,89 | -0,34% | 1.293.217,00 |
| 11.03.2026 | 267,22 | 272,88 | 263,75 | 265,80 | -1,26% | 1.427.077,00 |
| 10.03.2026 | 268,84 | 278,00 | 265,85 | 269,20 | 0,47% | 1.704.722,00 |
| 09.03.2026 | 245,13 | 268,15 | 244,51 | 267,95 | 7,39% | 2.718.022,00 |
| 06.03.2026 | 258,70 | 265,85 | 249,02 | 249,52 | -6,14% | 1.850.061,00 |
| 05.03.2026 | 275,55 | 275,55 | 257,59 | 265,83 | -1,78% | 1.523.046,00 |
| 04.03.2026 | 261,30 | 274,67 | 257,69 | 270,64 | 5,33% | 1.863.705,00 |
| 03.03.2026 | 254,63 | 262,50 | 250,00 | 256,95 | -3,76% | 1.990.313,00 |
| 02.03.2026 | 266,59 | 275,95 | 261,28 | 266,98 | -3,84% | 2.486.522,00 |
| 27.02.2026 | 276,99 | 278,19 | 270,46 | 277,63 | -0,55% | 2.179.958,00 |
| 26.02.2026 | 297,05 | 299,28 | 272,95 | 279,16 | -5,04% | 3.224.396,00 |
| 25.02.2026 | 299,36 | 305,00 | 293,56 | 293,98 | -0,80% | 2.049.047,00 |
| 24.02.2026 | 299,60 | 307,10 | 292,97 | 296,35 | -0,11% | 1.519.563,00 |
| 23.02.2026 | 288,54 | 299,24 | 285,50 | 296,68 | 1,36% | 1.564.627,00 |
| 20.02.2026 | 290,15 | 300,65 | 287,00 | 292,69 | 0,47% | 1.835.886,00 |
| 19.02.2026 | 285,94 | 292,01 | 279,25 | 291,33 | -0,02% | 1.883.543,00 |
| 18.02.2026 | 286,30 | 301,68 | 286,30 | 291,40 | 1,65% | 1.811.252,00 |
| 17.02.2026 | 277,10 | 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 | -0,78% | 1.673.567,00 |
| 19.01.2026 | 308,31 | 314,66 | 304,15 | 313,21 | -0,13% | - |
| 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 |