214,000€
1,90%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 208,00 | 215,00 | 203,00 | 214,00 | 1,90% | 90,00 |
| 30.09.2025 | 209,50 | 213,50 | 204,00 | 210,00 | 0,00% | 35,00 |
| 29.09.2025 | 209,50 | 214,50 | 209,00 | 210,00 | 1,45% | 15,00 |
| 26.09.2025 | 210,00 | 213,50 | 203,00 | 207,00 | 6,15% | 12,00 |
| 25.09.2025 | 205,00 | 212,00 | 194,00 | 195,00 | -4,88% | 212,00 |
| 24.09.2025 | 219,00 | 220,50 | 205,00 | 205,00 | -5,96% | - |
| 23.09.2025 | 216,00 | 221,50 | 213,50 | 218,00 | 1,40% | 140,00 |
| 22.09.2025 | 215,00 | 218,00 | 210,50 | 215,00 | 0,47% | - |
| 19.09.2025 | 214,50 | 217,00 | 207,00 | 214,00 | 1,42% | - |
| 18.09.2025 | 213,00 | 217,50 | 209,50 | 211,00 | 0,48% | 24,00 |
| 17.09.2025 | 214,00 | 216,50 | 201,50 | 210,00 | -1,41% | 55,00 |
| 16.09.2025 | 212,00 | 218,00 | 210,00 | 213,00 | 0,95% | 1,00 |
| 15.09.2025 | 206,00 | 213,50 | 202,50 | 211,00 | 0,00% | 107,00 |
| 12.09.2025 | 210,00 | 211,00 | 203,00 | 211,00 | 0,48% | 134,00 |
| 11.09.2025 | 217,50 | 219,50 | 207,00 | 210,00 | -3,23% | 145,00 |
| 10.09.2025 | 215,50 | 218,50 | 206,50 | 217,00 | 4,33% | 3,00 |
| 09.09.2025 | 207,50 | 213,00 | 204,50 | 208,00 | -0,95% | - |
| 08.09.2025 | 209,00 | 216,50 | 206,00 | 210,00 | 5,26% | 160,00 |
| 05.09.2025 | 192,25 | 219,00 | 190,75 | 199,50 | 9,32% | 358,00 |
| 04.09.2025 | 182,00 | 190,25 | 179,75 | 182,50 | 1,96% | 40,00 |
| 03.09.2025 | 173,00 | 182,25 | 171,50 | 179,00 | 10,15% | - |
| 02.09.2025 | 166,00 | 172,25 | 158,00 | 162,50 | -3,56% | - |
| 01.09.2025 | 168,50 | 170,00 | 168,00 | 168,50 | -7,16% | 100,00 |
| 29.08.2025 | 181,25 | 181,50 | 165,25 | 181,50 | -0,55% | 10,00 |
| 28.08.2025 | 171,00 | 183,75 | 170,50 | 182,50 | 5,80% | 12,00 |
| 27.08.2025 | 171,75 | 174,50 | 168,50 | 172,50 | 1,47% | 40,00 |
| 26.08.2025 | 165,50 | 171,25 | 165,00 | 170,00 | 2,26% | 12,00 |
| 25.08.2025 | 163,00 | 166,75 | 159,75 | 166,25 | 3,10% | - |
| 22.08.2025 | 156,25 | 162,25 | 154,75 | 161,25 | 3,04% | 92,00 |
| 21.08.2025 | 158,25 | 159,50 | 154,50 | 156,50 | -0,32% | - |
| 20.08.2025 | 155,00 | 158,25 | 148,75 | 157,00 | -1,10% | 90,00 |
| 19.08.2025 | 166,50 | 167,50 | 156,75 | 158,75 | -4,94% | 106,00 |
| 18.08.2025 | 167,25 | 169,00 | 163,75 | 167,00 | -0,15% | 160,00 |
| 15.08.2025 | 169,75 | 170,00 | 161,75 | 167,25 | -0,89% | 10,00 |
| 14.08.2025 | 174,50 | 178,75 | 165,25 | 168,75 | -3,43% | 133,00 |
| 13.08.2025 | 182,75 | 187,75 | 171,75 | 174,75 | -4,38% | 73,00 |
| 12.08.2025 | 176,75 | 183,25 | 175,75 | 182,75 | 3,54% | 134,00 |
| 11.08.2025 | 179,00 | 182,25 | 175,25 | 176,50 | -0,98% | 37,00 |
| 08.08.2025 | 172,50 | 179,50 | 172,50 | 178,25 | 3,18% | - |
| 07.08.2025 | 170,50 | 176,75 | 169,75 | 172,75 | 1,32% | 20,00 |
| 06.08.2025 | 168,00 | 170,75 | 164,75 | 170,50 | 0,44% | - |
| 05.08.2025 | 174,25 | 177,75 | 165,25 | 169,75 | -2,72% | 82,00 |
| 04.08.2025 | 170,00 | 176,50 | 169,50 | 174,50 | 3,71% | 423,00 |
| 01.08.2025 | 171,50 | 172,25 | 163,50 | 168,25 | -3,99% | 220,00 |
| 31.07.2025 | 180,50 | 184,75 | 173,75 | 175,25 | -1,13% | - |
| 30.07.2025 | 175,00 | 187,00 | 173,00 | 177,25 | 1,29% | 150,00 |
| 29.07.2025 | 168,25 | 181,00 | 159,50 | 175,00 | 16,86% | 1.570,00 |
| 28.07.2025 | 145,75 | 149,75 | 145,50 | 149,75 | 3,45% | 120,00 |
| 25.07.2025 | 141,25 | 145,25 | 139,50 | 144,75 | 3,76% | - |
| 24.07.2025 | 147,00 | 150,50 | 137,25 | 139,50 | -2,45% | - |
| 23.07.2025 | 134,25 | 143,50 | 133,75 | 143,00 | 7,12% | - |
| 22.07.2025 | 139,25 | 139,25 | 130,75 | 133,50 | -4,13% | 32,00 |
| 21.07.2025 | 137,75 | 140,75 | 132,75 | 139,25 | 1,09% | - |
| 18.07.2025 | 139,25 | 140,25 | 132,75 | 137,75 | -1,61% | - |
| 17.07.2025 | 137,25 | 140,25 | 136,25 | 140,00 | 1,82% | - |
| 16.07.2025 | 137,75 | 139,75 | 133,50 | 137,50 | -0,54% | 218,00 |
| 15.07.2025 | 138,75 | 141,75 | 136,75 | 138,25 | -0,54% | - |
| 14.07.2025 | 137,25 | 139,75 | 135,25 | 139,00 | 0,91% | 56,00 |
| 11.07.2025 | 135,25 | 138,75 | 133,25 | 137,75 | 1,29% | 15,00 |
| 10.07.2025 | 137,25 | 139,50 | 131,00 | 136,00 | -0,91% | 30,00 |
| 09.07.2025 | 132,75 | 139,75 | 132,50 | 137,25 | 3,39% | 205,00 |
| 08.07.2025 | 130,75 | 134,75 | 130,25 | 132,75 | 1,14% | 2.000,00 |
| 07.07.2025 | 135,00 | 136,00 | 131,25 | 131,25 | -3,31% | 220,00 |
| 04.07.2025 | 138,00 | 138,00 | 135,00 | 135,75 | -0,73% | 15,00 |
| 03.07.2025 | 131,75 | 136,75 | 131,25 | 136,75 | 4,19% | 25,00 |
| 02.07.2025 | 127,75 | 131,75 | 125,00 | 131,25 | 3,96% | 20,00 |
| 01.07.2025 | 132,25 | 132,75 | 122,75 | 126,25 | -4,90% | 1.318,00 |
| 30.06.2025 | 131,25 | 133,75 | 129,75 | 132,75 | 1,92% | - |
| 27.06.2025 | 128,75 | 132,50 | 127,75 | 130,25 | 1,56% | 200,00 |
| 26.06.2025 | 127,50 | 130,75 | 127,50 | 128,25 | 0,20% | - |
| 25.06.2025 | 123,50 | 130,75 | 123,50 | 128,00 | 3,43% | 70,00 |
| 24.06.2025 | 119,75 | 123,75 | 117,50 | 123,75 | 4,87% | 200,00 |
| 23.06.2025 | 116,00 | 118,00 | 114,00 | 118,00 | 0,64% | 60,00 |
| 20.06.2025 | 119,00 | 120,75 | 116,25 | 117,25 | -1,88% | 72,00 |
| 19.06.2025 | 119,25 | 120,50 | 118,25 | 119,50 | 0,63% | - |
| 18.06.2025 | 115,00 | 121,75 | 114,75 | 118,75 | 3,04% | - |
| 17.06.2025 | 110,00 | 116,75 | 109,50 | 115,25 | 3,83% | - |
| 16.06.2025 | 108,50 | 114,50 | 108,50 | 111,00 | 2,30% | - |
| 13.06.2025 | 110,25 | 112,50 | 108,25 | 108,50 | -3,98% | - |
| 12.06.2025 | 111,00 | 113,75 | 108,50 | 113,00 | 1,57% | - |
| 11.06.2025 | 106,00 | 112,75 | 105,00 | 111,25 | 4,71% | - |
| 10.06.2025 | 108,00 | 110,25 | 102,75 | 106,25 | -1,16% | 200,00 |
| 09.06.2025 | 105,50 | 108,25 | 104,25 | 107,50 | 1,42% | - |
| 06.06.2025 | 103,00 | 107,50 | 103,00 | 106,00 | 1,68% | - |
| 05.06.2025 | 105,00 | 106,75 | 103,75 | 104,25 | -0,95% | - |
| 04.06.2025 | 106,75 | 108,00 | 103,25 | 105,25 | -1,41% | - |
| 03.06.2025 | 102,00 | 106,75 | 101,50 | 106,75 | 4,91% | 20,00 |
| 02.06.2025 | 101,00 | 102,25 | 98,60 | 101,75 | 0,00% | - |
| 30.05.2025 | 103,00 | 103,25 | 97,70 | 101,75 | -0,73% | - |
| 29.05.2025 | 108,75 | 109,25 | 101,25 | 102,50 | -2,15% | - |
| 28.05.2025 | 105,00 | 106,00 | 101,25 | 104,75 | 0,00% | - |
| 27.05.2025 | 108,25 | 109,75 | 103,50 | 104,75 | -3,46% | 25,00 |
| 26.05.2025 | 105,75 | 109,75 | 105,75 | 108,50 | 3,09% | - |
| 23.05.2025 | 104,50 | 106,75 | 99,50 | 105,25 | 0,48% | 140,00 |
| 22.05.2025 | 100,40 | 106,50 | 99,50 | 104,75 | 3,71% | 72,00 |
| 21.05.2025 | 98,60 | 103,75 | 97,30 | 101,00 | 1,20% | 400,00 |
| 20.05.2025 | 99,00 | 100,75 | 97,70 | 99,80 | 0,60% | - |
| 19.05.2025 | 98,60 | 100,05 | 94,30 | 99,20 | -2,27% | 20,00 |
| 16.05.2025 | 99,20 | 101,50 | 99,00 | 101,50 | 1,81% | - |
| 15.05.2025 | 100,40 | 101,00 | 96,20 | 99,70 | -2,01% | - |