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 | 75,75 | 78,25 | 72,75 | 78,25 | 1,95% | 2.656,00 |
| 14.11.2024 | 77,50 | 79,25 | 75,50 | 76,75 | -1,29% | 1.552,00 |
| 13.11.2024 | 78,50 | 80,75 | 77,75 | 77,75 | -1,89% | - |
| 12.11.2024 | 79,00 | 79,75 | 77,75 | 79,25 | 0,00% | 292,00 |
| 11.11.2024 | 80,00 | 82,50 | 78,25 | 79,25 | -1,25% | 789,00 |
| 08.11.2024 | 79,00 | 80,75 | 77,75 | 80,25 | 1,58% | 1.000,00 |
| 07.11.2024 | 75,50 | 79,25 | 74,00 | 79,00 | 4,98% | 528,00 |
| 06.11.2024 | 72,25 | 75,75 | 71,50 | 75,25 | 8,66% | - |
| 05.11.2024 | 66,75 | 69,75 | 66,50 | 69,25 | 4,14% | - |
| 04.11.2024 | 64,50 | 67,25 | 64,50 | 66,50 | 1,14% | 875,00 |
| 01.11.2024 | 63,25 | 66,00 | 62,75 | 65,75 | 3,95% | - |
| 31.10.2024 | 62,50 | 64,00 | 62,00 | 63,25 | -1,94% | 10.000,00 |
| 30.10.2024 | 65,00 | 65,25 | 62,50 | 64,50 | 0,00% | 1.000,00 |
| 29.10.2024 | 65,25 | 65,50 | 63,75 | 64,50 | -0,77% | 5.450,00 |
| 28.10.2024 | 64,75 | 65,25 | 63,75 | 65,00 | 1,17% | 1.175,00 |
| 25.10.2024 | 62,75 | 64,75 | 62,25 | 64,25 | 2,39% | 11.600,00 |
| 24.10.2024 | 57,00 | 63,50 | 56,75 | 62,75 | 17,84% | 400,00 |
| 23.10.2024 | 51,75 | 53,50 | 50,90 | 53,25 | 2,90% | 4.710,00 |
| 22.10.2024 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 21.10.2024 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | 300,00 |
| 18.10.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 17.10.2024 | 53,75 | 56,25 | 53,25 | 53,75 | 0,00% | 900,00 |
| 16.10.2024 | 56,25 | 57,00 | 53,75 | 53,75 | -4,44% | - |
| 15.10.2024 | 57,50 | 58,50 | 54,75 | 56,25 | -2,60% | - |
| 14.10.2024 | 57,50 | 59,25 | 57,50 | 57,75 | 0,00% | 500,00 |
| 11.10.2024 | 56,25 | 58,25 | 55,75 | 57,75 | 3,13% | - |
| 10.10.2024 | 53,25 | 56,00 | 52,00 | 56,00 | 5,16% | - |
| 09.10.2024 | 50,75 | 53,75 | 50,50 | 53,25 | 4,93% | 78,00 |
| 08.10.2024 | 49,40 | 51,00 | 49,20 | 50,75 | 2,53% | - |
| 07.10.2024 | 48,90 | 50,15 | 48,50 | 49,50 | 0,81% | - |
| 04.10.2024 | 46,70 | 49,30 | 46,70 | 49,10 | 5,36% | - |
| 03.10.2024 | 45,40 | 46,70 | 45,00 | 46,60 | 2,42% | - |
| 02.10.2024 | 44,70 | 45,90 | 43,80 | 45,50 | 1,34% | - |
| 01.10.2024 | 45,90 | 46,40 | 44,50 | 44,90 | -2,18% | - |
| 30.09.2024 | 45,70 | 46,10 | 44,90 | 45,90 | 0,44% | 1.080,00 |
| 27.09.2024 | 46,60 | 46,70 | 45,30 | 45,70 | -1,72% | - |
| 26.09.2024 | 46,30 | 47,90 | 45,90 | 46,50 | 1,75% | - |
| 25.09.2024 | 44,30 | 45,70 | 44,30 | 45,70 | 2,24% | - |
| 24.09.2024 | 44,70 | 45,30 | 43,90 | 44,70 | 0,00% | - |
| 23.09.2024 | 43,90 | 44,70 | 43,20 | 44,70 | 2,29% | 230,00 |
| 20.09.2024 | 44,20 | 44,70 | 43,10 | 43,70 | -1,80% | - |
| 19.09.2024 | 43,00 | 44,60 | 42,80 | 44,50 | 5,70% | - |
| 18.09.2024 | 42,20 | 43,10 | 41,90 | 42,10 | -0,47% | - |
| 17.09.2024 | 41,40 | 42,90 | 41,30 | 42,30 | 1,93% | 5.800,00 |
| 16.09.2024 | 41,30 | 41,50 | 40,00 | 41,50 | 0,00% | - |
| 13.09.2024 | 41,00 | 41,80 | 40,90 | 41,50 | 0,97% | - |
| 12.09.2024 | 41,30 | 42,50 | 40,80 | 41,10 | 0,00% | - |
| 11.09.2024 | 39,10 | 41,10 | 38,90 | 41,10 | 4,05% | - |
| 10.09.2024 | 38,30 | 39,50 | 37,90 | 39,50 | 2,60% | - |
| 09.09.2024 | 37,40 | 39,90 | 37,30 | 38,50 | 4,05% | 450,00 |
| 06.09.2024 | 41,00 | 41,30 | 36,60 | 37,00 | -10,41% | - |
| 05.09.2024 | 41,90 | 42,40 | 40,90 | 41,30 | -1,90% | - |
| 04.09.2024 | 41,60 | 42,20 | 40,70 | 42,10 | 0,00% | 350,00 |
| 03.09.2024 | 45,00 | 45,80 | 41,90 | 42,10 | -6,65% | - |
| 02.09.2024 | 45,90 | 46,20 | 45,10 | 45,10 | -2,17% | - |
| 30.08.2024 | 46,00 | 46,70 | 44,90 | 46,10 | 1,54% | 860,00 |
| 29.08.2024 | 44,50 | 47,10 | 43,60 | 45,40 | 1,11% | - |
| 28.08.2024 | 45,10 | 45,40 | 43,60 | 44,90 | -0,22% | 225,00 |
| 27.08.2024 | 45,70 | 46,10 | 44,90 | 45,00 | -1,53% | - |
| 26.08.2024 | 47,60 | 47,90 | 45,60 | 45,70 | -3,79% | 40,00 |
| 23.08.2024 | 47,70 | 48,90 | 47,40 | 47,50 | 0,42% | - |
| 22.08.2024 | 48,20 | 49,35 | 47,30 | 47,30 | -1,66% | - |
| 21.08.2024 | 48,70 | 49,20 | 47,90 | 48,10 | -0,82% | 1.025,00 |
| 20.08.2024 | 48,90 | 49,90 | 48,40 | 48,50 | -0,82% | - |
| 19.08.2024 | 49,40 | 50,30 | 48,10 | 48,90 | -1,61% | - |
| 16.08.2024 | 51,50 | 51,50 | 49,40 | 49,70 | -3,02% | 809,00 |
| 15.08.2024 | 47,40 | 51,75 | 47,40 | 51,25 | 7,89% | - |
| 14.08.2024 | 46,50 | 47,80 | 46,10 | 47,50 | 2,15% | - |
| 13.08.2024 | 45,10 | 47,00 | 44,90 | 46,50 | 3,33% | - |
| 12.08.2024 | 43,60 | 45,50 | 43,50 | 45,00 | 2,97% | - |
| 09.08.2024 | 42,30 | 43,70 | 41,90 | 43,70 | 3,31% | - |
| 08.08.2024 | 40,60 | 42,70 | 40,30 | 42,30 | 3,93% | - |
| 07.08.2024 | 43,90 | 44,90 | 40,30 | 40,70 | -5,57% | - |
| 06.08.2024 | 43,90 | 44,90 | 41,60 | 43,10 | 0,70% | 1.160,00 |
| 05.08.2024 | 41,40 | 43,90 | 36,80 | 42,80 | 0,71% | 690,00 |
| 02.08.2024 | 45,00 | 45,80 | 41,70 | 42,50 | -8,99% | 1.075,00 |
| 01.08.2024 | 49,40 | 50,25 | 46,00 | 46,70 | -3,71% | - |
| 31.07.2024 | 46,30 | 49,10 | 46,10 | 48,50 | 7,30% | 60,00 |
| 30.07.2024 | 46,10 | 47,50 | 44,80 | 45,20 | -2,16% | - |
| 29.07.2024 | 49,20 | 49,95 | 46,10 | 46,20 | -4,94% | 1.000,00 |
| 26.07.2024 | 47,50 | 50,25 | 47,30 | 48,60 | 3,18% | 10,00 |
| 25.07.2024 | 52,00 | 53,00 | 46,50 | 47,10 | -4,46% | 680,00 |
| 24.07.2024 | 52,50 | 54,00 | 48,90 | 49,30 | -7,42% | 250,00 |
| 23.07.2024 | 51,50 | 54,00 | 51,50 | 53,25 | 1,91% | - |
| 22.07.2024 | 51,50 | 53,25 | 51,25 | 52,25 | 0,97% | - |
| 19.07.2024 | 52,00 | 53,25 | 50,75 | 51,75 | 0,00% | - |
| 18.07.2024 | 52,50 | 54,00 | 49,90 | 51,75 | 0,00% | 412,00 |
| 17.07.2024 | 57,00 | 57,50 | 51,25 | 51,75 | -11,16% | 329,00 |
| 16.07.2024 | 56,00 | 58,25 | 56,00 | 58,25 | 3,56% | - |
| 15.07.2024 | 54,75 | 56,75 | 54,25 | 56,25 | 3,69% | 24,00 |
| 12.07.2024 | 54,75 | 55,75 | 53,75 | 54,25 | -0,91% | - |
| 11.07.2024 | 56,75 | 58,00 | 53,25 | 54,75 | -3,52% | 225,00 |
| 10.07.2024 | 54,50 | 57,25 | 54,50 | 56,75 | 3,65% | 10,00 |
| 09.07.2024 | 54,50 | 56,00 | 54,50 | 54,75 | 0,00% | - |
| 08.07.2024 | 53,00 | 55,75 | 52,75 | 54,75 | 2,82% | 620,00 |
| 05.07.2024 | 54,00 | 54,75 | 53,25 | 53,25 | -2,74% | 3,00 |
| 04.07.2024 | 53,50 | 54,75 | 53,50 | 54,75 | 1,39% | - |
| 03.07.2024 | 54,50 | 55,25 | 53,75 | 54,00 | -1,37% | 60,00 |
| 02.07.2024 | 53,50 | 54,75 | 53,00 | 54,75 | 1,86% | - |
| 01.07.2024 | 53,00 | 54,50 | 51,75 | 53,75 | 0,94% | 7.328,00 |