78,000€
1,30%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 77,00 | 78,00 | 74,00 | 76,75 | -0,65% | 153,00 |
| 14.11.2024 | 78,50 | 79,25 | 76,00 | 77,25 | -2,52% | 380,00 |
| 13.11.2024 | 80,00 | 80,50 | 77,00 | 79,25 | 0,00% | 32,00 |
| 12.11.2024 | 80,25 | 81,25 | 77,00 | 79,25 | 0,00% | 390,00 |
| 11.11.2024 | 81,00 | 82,00 | 78,00 | 79,25 | -0,94% | 58,00 |
| 08.11.2024 | 80,00 | 80,00 | 77,00 | 80,00 | 1,91% | - |
| 07.11.2024 | 76,50 | 78,75 | 74,00 | 78,50 | 5,72% | 101,00 |
| 06.11.2024 | 70,00 | 74,50 | 70,00 | 74,25 | 7,22% | 100,00 |
| 05.11.2024 | 67,25 | 70,00 | 65,50 | 69,25 | 3,75% | - |
| 04.11.2024 | 64,50 | 67,25 | 63,00 | 66,75 | 2,69% | - |
| 01.11.2024 | 63,00 | 66,00 | 61,50 | 65,00 | 3,59% | 75,00 |
| 31.10.2024 | 64,75 | 64,75 | 62,00 | 62,75 | -2,71% | - |
| 30.10.2024 | 64,50 | 65,50 | 63,50 | 64,50 | -0,39% | 100,00 |
| 29.10.2024 | 64,00 | 65,50 | 63,50 | 64,75 | 0,00% | - |
| 28.10.2024 | 64,00 | 65,25 | 63,00 | 64,75 | 1,97% | 200,00 |
| 25.10.2024 | 61,50 | 64,50 | 61,00 | 63,50 | 3,25% | 110,00 |
| 24.10.2024 | 56,00 | 63,25 | 56,00 | 61,50 | 17,14% | 663,00 |
| 23.10.2024 | 52,25 | 53,25 | 51,50 | 52,50 | 0,48% | 183,00 |
| 22.10.2024 | 52,75 | 52,75 | 51,00 | 52,25 | -0,95% | - |
| 21.10.2024 | 53,75 | 53,75 | 51,50 | 52,75 | -1,40% | 111,00 |
| 18.10.2024 | 54,25 | 54,25 | 53,50 | 53,50 | -0,93% | 37,00 |
| 17.10.2024 | 54,25 | 56,75 | 53,00 | 54,00 | 0,47% | - |
| 16.10.2024 | 56,75 | 56,75 | 53,75 | 53,75 | -4,02% | - |
| 15.10.2024 | 57,75 | 58,25 | 54,75 | 56,00 | -4,27% | - |
| 14.10.2024 | 58,25 | 60,25 | 56,50 | 58,50 | 1,74% | 579,00 |
| 11.10.2024 | 55,50 | 58,25 | 55,00 | 57,50 | 4,55% | - |
| 10.10.2024 | 53,50 | 55,25 | 52,00 | 55,00 | 2,33% | 600,00 |
| 09.10.2024 | 51,25 | 54,00 | 50,50 | 53,75 | 7,61% | 40,00 |
| 08.10.2024 | 49,95 | 50,75 | 48,60 | 49,95 | 1,11% | 216,00 |
| 07.10.2024 | 48,70 | 49,95 | 48,20 | 49,40 | 0,41% | 430,00 |
| 04.10.2024 | 47,00 | 49,30 | 46,30 | 49,20 | 6,96% | - |
| 03.10.2024 | 45,90 | 46,20 | 45,40 | 46,00 | 0,66% | - |
| 02.10.2024 | 45,20 | 45,70 | 44,00 | 45,70 | 2,47% | - |
| 01.10.2024 | 46,20 | 46,30 | 44,60 | 44,60 | -2,19% | - |
| 30.09.2024 | 46,00 | 46,00 | 44,80 | 45,60 | 0,00% | - |
| 27.09.2024 | 46,60 | 46,70 | 45,40 | 45,60 | -2,36% | - |
| 26.09.2024 | 45,60 | 47,80 | 45,60 | 46,70 | 3,55% | - |
| 25.09.2024 | 44,80 | 45,50 | 44,40 | 45,10 | 0,67% | - |
| 24.09.2024 | 44,60 | 45,00 | 44,00 | 44,80 | 1,13% | - |
| 23.09.2024 | 44,00 | 44,30 | 43,60 | 44,30 | 1,61% | - |
| 20.09.2024 | 44,80 | 44,80 | 43,60 | 43,60 | -0,91% | - |
| 19.09.2024 | 43,20 | 44,30 | 42,20 | 44,00 | 3,53% | - |
| 18.09.2024 | 42,70 | 42,70 | 42,00 | 42,50 | 0,47% | - |
| 17.09.2024 | 41,80 | 42,90 | 41,40 | 42,30 | 3,68% | - |
| 16.09.2024 | 41,80 | 41,80 | 40,30 | 40,80 | -2,16% | 30,00 |
| 13.09.2024 | 41,60 | 41,80 | 41,10 | 41,70 | -0,95% | - |
| 12.09.2024 | 41,60 | 42,50 | 40,90 | 42,10 | 3,95% | 400,00 |
| 11.09.2024 | 39,60 | 40,80 | 38,90 | 40,50 | 4,38% | 20,00 |
| 10.09.2024 | 39,00 | 39,10 | 37,80 | 38,80 | -0,26% | - |
| 09.09.2024 | 37,70 | 39,90 | 37,50 | 38,90 | 4,57% | 50,00 |
| 06.09.2024 | 41,60 | 41,60 | 37,20 | 37,20 | -9,71% | - |
| 05.09.2024 | 42,40 | 42,40 | 40,90 | 41,20 | -1,67% | - |
| 04.09.2024 | 42,20 | 42,20 | 40,80 | 41,90 | -2,10% | 25,00 |
| 03.09.2024 | 45,40 | 45,40 | 42,80 | 42,80 | -7,16% | 20,00 |
| 02.09.2024 | 46,30 | 46,30 | 45,60 | 46,10 | 1,77% | - |
| 30.08.2024 | 46,00 | 46,00 | 44,90 | 45,30 | -1,31% | - |
| 29.08.2024 | 44,40 | 47,00 | 44,10 | 45,90 | 3,38% | - |
| 28.08.2024 | 45,40 | 45,40 | 43,60 | 44,40 | -1,99% | - |
| 27.08.2024 | 46,00 | 46,20 | 44,40 | 45,30 | -0,88% | - |
| 26.08.2024 | 47,90 | 48,10 | 45,70 | 45,70 | -4,79% | - |
| 23.08.2024 | 47,70 | 48,60 | 47,40 | 48,00 | 0,21% | - |
| 22.08.2024 | 48,50 | 48,60 | 47,50 | 47,90 | -1,03% | - |
| 21.08.2024 | 49,00 | 49,10 | 47,60 | 48,40 | -1,02% | - |
| 20.08.2024 | 49,20 | 49,75 | 48,80 | 48,90 | 0,62% | - |
| 19.08.2024 | 50,05 | 50,05 | 48,40 | 48,60 | -2,70% | 50,00 |
| 16.08.2024 | 51,50 | 51,50 | 49,40 | 49,95 | -2,06% | - |
| 15.08.2024 | 47,40 | 51,25 | 47,40 | 51,00 | 7,82% | - |
| 14.08.2024 | 46,60 | 47,40 | 45,80 | 47,30 | 1,28% | 50,00 |
| 13.08.2024 | 45,00 | 47,00 | 45,00 | 46,70 | 4,01% | 21,00 |
| 12.08.2024 | 44,00 | 45,50 | 42,80 | 44,90 | 3,22% | 94,00 |
| 09.08.2024 | 42,80 | 43,50 | 42,30 | 43,50 | 4,32% | - |
| 08.08.2024 | 40,80 | 41,70 | 40,50 | 41,70 | 1,96% | - |
| 07.08.2024 | 43,10 | 44,50 | 40,90 | 40,90 | -5,32% | 22,00 |
| 06.08.2024 | 43,40 | 44,50 | 42,10 | 43,20 | -1,37% | 200,00 |
| 05.08.2024 | 40,90 | 43,90 | 37,50 | 43,80 | 3,06% | 900,00 |
| 02.08.2024 | 46,70 | 46,80 | 41,70 | 42,50 | -9,38% | - |
| 01.08.2024 | 49,40 | 50,20 | 46,40 | 46,90 | -2,49% | 32,00 |
| 31.07.2024 | 45,20 | 48,90 | 44,60 | 48,10 | 7,13% | - |
| 30.07.2024 | 46,40 | 46,80 | 44,80 | 44,90 | -3,85% | - |
| 29.07.2024 | 48,60 | 49,50 | 46,70 | 46,70 | -3,51% | - |
| 26.07.2024 | 47,10 | 49,75 | 47,10 | 48,40 | 0,00% | - |
| 25.07.2024 | 51,75 | 53,00 | 46,50 | 48,40 | -2,22% | - |
| 24.07.2024 | 53,75 | 53,75 | 49,40 | 49,50 | -8,33% | - |
| 23.07.2024 | 52,50 | 54,00 | 51,25 | 54,00 | 4,35% | - |
| 22.07.2024 | 52,25 | 53,25 | 51,00 | 51,75 | 0,00% | - |
| 19.07.2024 | 51,00 | 53,25 | 50,50 | 51,75 | 1,97% | - |
| 18.07.2024 | 52,00 | 53,50 | 49,95 | 50,75 | -5,58% | 187,00 |
| 17.07.2024 | 58,00 | 58,50 | 52,75 | 53,75 | -7,73% | 40,00 |
| 16.07.2024 | 56,25 | 58,50 | 55,00 | 58,25 | 4,48% | 700,00 |
| 15.07.2024 | 54,50 | 57,00 | 53,50 | 55,75 | 1,36% | 263,00 |
| 12.07.2024 | 55,25 | 55,75 | 53,75 | 55,00 | 0,46% | - |
| 11.07.2024 | 57,25 | 57,25 | 53,25 | 54,75 | -3,95% | - |
| 10.07.2024 | 55,25 | 57,25 | 54,50 | 57,00 | 4,11% | - |
| 09.07.2024 | 55,25 | 56,50 | 54,50 | 54,75 | 0,00% | 655,00 |
| 08.07.2024 | 53,50 | 55,75 | 52,50 | 54,75 | 2,34% | 749,00 |
| 05.07.2024 | 55,00 | 55,00 | 53,25 | 53,50 | -1,83% | - |
| 04.07.2024 | 54,25 | 55,75 | 53,50 | 54,50 | 0,00% | 500,00 |
| 03.07.2024 | 55,00 | 55,50 | 54,25 | 54,50 | 0,93% | 225,00 |
| 02.07.2024 | 53,00 | 54,25 | 52,00 | 54,00 | 1,41% | - |
| 01.07.2024 | 53,75 | 54,00 | 52,50 | 53,25 | 0,47% | 27,00 |