251,820$
2,27%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 241,56 | 252,30 | 238,75 | 252,16 | 2,41% | 231.037,00 |
| 30.09.2025 | 244,71 | 250,25 | 239,71 | 246,22 | 0,08% | 213.842,00 |
| 29.09.2025 | 248,00 | 251,29 | 245,13 | 246,02 | 0,71% | 176.546,00 |
| 26.09.2025 | 244,84 | 249,72 | 237,97 | 244,29 | -0,10% | 238.144,00 |
| 25.09.2025 | 240,70 | 247,32 | 226,40 | 244,54 | 1,70% | 396.788,00 |
| 24.09.2025 | 257,64 | 258,89 | 239,79 | 240,46 | -6,69% | 332.694,00 |
| 23.09.2025 | 255,46 | 261,61 | 252,25 | 257,71 | 1,17% | 347.383,00 |
| 22.09.2025 | 250,04 | 256,80 | 247,72 | 254,74 | 0,66% | 139.621,00 |
| 19.09.2025 | 250,57 | 255,16 | 242,94 | 253,08 | 0,41% | 349.214,00 |
| 18.09.2025 | 252,34 | 256,22 | 246,20 | 252,04 | 1,83% | 326.106,00 |
| 17.09.2025 | 255,38 | 256,47 | 239,94 | 247,52 | -2,70% | 401.952,00 |
| 16.09.2025 | 249,00 | 258,16 | 248,23 | 254,39 | 2,17% | 2.520.978,00 |
| 15.09.2025 | 241,12 | 250,70 | 238,13 | 248,99 | 2,99% | 2.747.256,00 |
| 12.09.2025 | 245,45 | 246,99 | 237,73 | 241,77 | -1,62% | 2.140.387,00 |
| 11.09.2025 | 251,40 | 252,13 | 242,57 | 245,74 | -2,88% | 3.175.567,00 |
| 10.09.2025 | 252,60 | 254,00 | 242,16 | 253,03 | 3,67% | 3.692.037,00 |
| 09.09.2025 | 244,12 | 250,15 | 239,02 | 244,08 | -0,10% | 3.151.211,00 |
| 08.09.2025 | 246,52 | 254,70 | 244,15 | 244,33 | 0,68% | 4.783.486,00 |
| 05.09.2025 | 242,84 | 257,40 | 234,08 | 242,68 | 9,61% | 7.696.736,00 |
| 04.09.2025 | 212,29 | 221,59 | 209,53 | 221,40 | 4,45% | 387.903,00 |
| 03.09.2025 | 201,66 | 212,27 | 200,00 | 211,96 | 5,73% | 424.450,00 |
| 02.09.2025 | 192,63 | 200,51 | 183,66 | 200,48 | 2,99% | 356.451,00 |
| 29.08.2025 | 210,46 | 211,43 | 193,29 | 194,66 | -8,32% | 505.273,00 |
| 28.08.2025 | 199,66 | 214,62 | 199,66 | 212,33 | 5,04% | 350.279,00 |
| 27.08.2025 | 199,59 | 202,16 | 195,80 | 202,15 | 1,73% | 203.338,00 |
| 26.08.2025 | 193,32 | 199,55 | 192,51 | 198,71 | 3,05% | 214.884,00 |
| 25.08.2025 | 189,51 | 193,83 | 186,79 | 192,82 | 2,05% | 147.723,00 |
| 22.08.2025 | 180,43 | 190,28 | 179,41 | 188,95 | 4,13% | 268.352,00 |
| 21.08.2025 | 185,25 | 185,25 | 179,57 | 181,45 | -0,80% | 176.020,00 |
| 20.08.2025 | 183,25 | 183,85 | 173,42 | 182,91 | -0,98% | 476.365,00 |
| 19.08.2025 | 194,52 | 194,64 | 182,60 | 184,72 | -5,18% | 377.546,00 |
| 18.08.2025 | 194,30 | 197,16 | 191,42 | 194,82 | -0,38% | 114.074,00 |
| 15.08.2025 | 197,98 | 197,98 | 189,25 | 195,57 | -0,51% | 301.971,00 |
| 14.08.2025 | 205,50 | 206,84 | 192,13 | 196,57 | -3,75% | 460.563,00 |
| 13.08.2025 | 216,28 | 218,76 | 201,30 | 204,22 | -4,32% | 408.221,00 |
| 12.08.2025 | 205,05 | 213,72 | 204,00 | 213,45 | 4,26% | 294.569,00 |
| 11.08.2025 | 208,50 | 211,42 | 203,65 | 204,72 | -1,42% | 156.788,00 |
| 08.08.2025 | 202,71 | 209,18 | 201,96 | 207,68 | 3,27% | 334.652,00 |
| 07.08.2025 | 202,33 | 205,51 | 197,98 | 201,10 | 1,16% | 314.065,00 |
| 06.08.2025 | 195,37 | 199,07 | 191,59 | 198,79 | 1,21% | 675.673,00 |
| 05.08.2025 | 202,43 | 205,22 | 191,61 | 196,42 | -2,52% | 402.175,00 |
| 04.08.2025 | 199,51 | 204,30 | 196,30 | 201,49 | 3,48% | 145.245,00 |
| 01.08.2025 | 190,21 | 198,68 | 188,35 | 194,71 | -2,64% | 532.757,00 |
| 31.07.2025 | 207,52 | 210,62 | 198,79 | 200,00 | -1,17% | 462.893,00 |
| 30.07.2025 | 199,90 | 214,34 | 198,67 | 202,37 | 0,13% | 689.533,00 |
| 29.07.2025 | 194,73 | 208,53 | 183,27 | 202,11 | 16,36% | 1.546.080,00 |
| 28.07.2025 | 172,09 | 173,71 | 169,00 | 173,70 | 2,03% | 326.746,00 |
| 25.07.2025 | 164,45 | 170,32 | 164,00 | 170,25 | 3,81% | 285.053,00 |
| 24.07.2025 | 174,43 | 175,24 | 161,92 | 164,00 | -2,82% | 446.808,00 |
| 23.07.2025 | 157,79 | 168,80 | 157,04 | 168,76 | 7,51% | 558.435,00 |
| 22.07.2025 | 159,91 | 160,98 | 153,23 | 156,97 | -3,69% | 468.958,00 |
| 21.07.2025 | 160,72 | 164,48 | 154,83 | 162,99 | 1,77% | 295.230,00 |
| 18.07.2025 | 162,33 | 163,44 | 154,56 | 160,15 | -1,68% | 534.765,00 |
| 17.07.2025 | 160,92 | 162,88 | 158,00 | 162,88 | 1,80% | 343.588,00 |
| 16.07.2025 | 159,51 | 161,74 | 156,26 | 160,00 | -0,30% | 359.141,00 |
| 15.07.2025 | 164,82 | 165,85 | 158,80 | 160,48 | -1,08% | 351.424,00 |
| 14.07.2025 | 160,16 | 162,92 | 158,20 | 162,23 | 0,74% | 133.719,00 |
| 11.07.2025 | 157,14 | 162,08 | 156,06 | 161,04 | 1,40% | 243.771,00 |
| 10.07.2025 | 162,00 | 163,44 | 152,97 | 158,81 | -1,31% | 426.081,00 |
| 09.07.2025 | 155,87 | 163,84 | 155,50 | 160,91 | 3,35% | 432.487,00 |
| 08.07.2025 | 156,26 | 157,93 | 152,49 | 155,69 | 1,04% | 374.739,00 |
| 07.07.2025 | 158,36 | 159,00 | 153,65 | 154,08 | -3,99% | 240.463,00 |
| 03.07.2025 | 155,44 | 160,80 | 154,52 | 160,49 | 3,61% | 291.418,00 |
| 02.07.2025 | 150,00 | 155,25 | 147,00 | 154,90 | 4,02% | 509.005,00 |
| 01.07.2025 | 156,09 | 156,09 | 144,36 | 148,92 | -4,64% | 463.096,00 |
| 30.06.2025 | 154,72 | 157,35 | 152,32 | 156,17 | 2,33% | 252.430,00 |
| 27.06.2025 | 151,18 | 155,31 | 149,70 | 152,61 | 1,62% | 471.211,00 |
| 26.06.2025 | 150,67 | 152,98 | 149,55 | 150,18 | 0,76% | 396.160,00 |
| 25.06.2025 | 143,26 | 152,20 | 143,26 | 149,04 | 3,66% | 650.539,00 |
| 24.06.2025 | 138,63 | 143,96 | 136,38 | 143,78 | 5,45% | 525.735,00 |
| 23.06.2025 | 135,11 | 136,51 | 130,78 | 136,35 | 0,85% | 253.241,00 |
| 20.06.2025 | 136,42 | 139,19 | 133,78 | 135,20 | -0,84% | 375.324,00 |
| 18.06.2025 | 133,99 | 139,87 | 133,33 | 136,34 | 3,09% | 599.799,00 |
| 17.06.2025 | 127,75 | 134,82 | 127,36 | 132,25 | 3,13% | 455.210,00 |
| 16.06.2025 | 127,53 | 132,70 | 126,24 | 128,23 | 2,33% | 207.014,00 |
| 13.06.2025 | 126,11 | 129,56 | 124,74 | 125,31 | -4,17% | 390.559,00 |
| 12.06.2025 | 126,27 | 131,70 | 125,75 | 130,76 | 2,44% | 509.876,00 |
| 11.06.2025 | 120,78 | 129,47 | 120,78 | 127,65 | 5,05% | 721.537,00 |
| 10.06.2025 | 122,83 | 126,15 | 117,43 | 121,51 | -0,91% | 530.492,00 |
| 09.06.2025 | 121,08 | 123,20 | 118,64 | 122,62 | 1,53% | 219.558,00 |
| 06.06.2025 | 119,44 | 122,25 | 118,33 | 120,77 | 1,18% | 452.333,00 |
| 05.06.2025 | 120,57 | 122,24 | 118,52 | 119,36 | -0,41% | 647.803,00 |
| 04.06.2025 | 121,98 | 122,70 | 118,15 | 119,85 | -1,32% | 378.101,00 |
| 03.06.2025 | 115,73 | 121,57 | 115,73 | 121,45 | 4,14% | 527.984,00 |
| 02.06.2025 | 112,89 | 116,87 | 112,84 | 116,62 | 1,06% | 265.815,00 |
| 30.05.2025 | 114,98 | 115,93 | 110,56 | 115,40 | -0,83% | 742.688,00 |
| 29.05.2025 | 121,83 | 122,00 | 114,96 | 116,37 | -1,47% | 596.494,00 |
| 28.05.2025 | 119,51 | 119,51 | 114,74 | 118,11 | -0,65% | 499.422,00 |
| 27.05.2025 | 122,90 | 124,50 | 117,50 | 118,88 | -0,46% | 576.628,00 |
| 23.05.2025 | 118,30 | 121,24 | 114,00 | 119,43 | 0,92% | 571.046,00 |
| 22.05.2025 | 114,63 | 120,00 | 113,05 | 118,34 | 3,76% | 682.399,00 |
| 21.05.2025 | 111,87 | 117,50 | 111,21 | 114,05 | 1,20% | 645.066,00 |
| 20.05.2025 | 111,51 | 113,30 | 109,89 | 112,70 | 1,07% | 526.505,00 |
| 19.05.2025 | 109,00 | 112,52 | 107,79 | 111,51 | -1,53% | 180.110,00 |
| 16.05.2025 | 112,21 | 113,29 | 110,35 | 113,24 | 1,58% | 453.067,00 |
| 15.05.2025 | 111,10 | 112,58 | 108,99 | 111,48 | -1,70% | 363.002,00 |
| 14.05.2025 | 111,86 | 115,92 | 110,46 | 113,41 | 3,23% | 914.232,00 |
| 13.05.2025 | 99,49 | 110,75 | 99,49 | 109,86 | 9,47% | 859.908,00 |
| 12.05.2025 | 104,63 | 105,00 | 95,79 | 100,36 | 7,84% | 833.323,00 |
| 09.05.2025 | 97,00 | 98,49 | 92,31 | 93,06 | -3,37% | 635.666,00 |