344,790$
3,72%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 336,17 | 344,57 | 331,80 | 344,20 | 3,55% | 186.468,00 |
| 26.11.2025 | 333,27 | 336,31 | 315,00 | 332,41 | 1,36% | 592.932,00 |
| 25.11.2025 | 320,99 | 333,48 | 316,83 | 327,96 | 1,81% | 408.259,00 |
| 24.11.2025 | 282,66 | 323,91 | 282,00 | 322,12 | 15,02% | 282.660,00 |
| 21.11.2025 | 275,88 | 284,51 | 263,50 | 280,05 | -0,54% | 682.099,00 |
| 20.11.2025 | 333,89 | 335,00 | 279,00 | 281,57 | -9,96% | 511.343,00 |
| 19.11.2025 | 299,92 | 328,28 | 299,92 | 312,70 | 4,34% | 381.231,00 |
| 18.11.2025 | 303,24 | 312,82 | 297,91 | 299,70 | -3,10% | 420.341,00 |
| 17.11.2025 | 315,75 | 324,11 | 304,47 | 309,28 | -0,08% | 223.550,00 |
| 14.11.2025 | 290,03 | 311,23 | 274,00 | 309,52 | 5,80% | 443.852,00 |
| 13.11.2025 | 331,70 | 332,75 | 283,11 | 292,56 | -12,40% | 605.483,00 |
| 12.11.2025 | 338,31 | 338,31 | 329,05 | 333,96 | 0,69% | 196.400,00 |
| 11.11.2025 | 342,51 | 342,59 | 328,25 | 331,66 | -3,76% | 211.099,00 |
| 10.11.2025 | 337,00 | 346,00 | 335,36 | 344,61 | 6,92% | 165.830,00 |
| 07.11.2025 | 342,83 | 342,83 | 303,50 | 322,30 | -5,49% | 566.958,00 |
| 06.11.2025 | 354,05 | 361,46 | 332,97 | 341,01 | -3,38% | 318.585,00 |
| 05.11.2025 | 333,95 | 363,40 | 330,12 | 352,94 | 5,22% | 357.621,00 |
| 04.11.2025 | 338,28 | 348,24 | 330,93 | 335,43 | -4,03% | 339.093,00 |
| 03.11.2025 | 347,80 | 353,00 | 333,83 | 349,51 | 1,48% | 144.536,00 |
| 31.10.2025 | 349,10 | 360,88 | 333,42 | 344,42 | 1,26% | 394.546,00 |
| 30.10.2025 | 342,16 | 348,50 | 329,52 | 340,14 | 0,45% | 325.106,00 |
| 29.10.2025 | 332,96 | 349,76 | 329,00 | 338,60 | 3,68% | 471.618,00 |
| 28.10.2025 | 327,69 | 355,23 | 314,70 | 326,58 | 8,11% | 797.397,00 |
| 27.10.2025 | 307,52 | 314,35 | 301,79 | 302,07 | 1,82% | 426.556,00 |
| 24.10.2025 | 292,84 | 300,75 | 292,46 | 296,67 | 4,91% | 332.629,00 |
| 23.10.2025 | 273,89 | 284,38 | 266,80 | 282,79 | 4,35% | 258.622,00 |
| 22.10.2025 | 268,71 | 279,58 | 262,46 | 270,99 | 2,32% | 299.852,00 |
| 21.10.2025 | 271,74 | 274,85 | 261,53 | 264,84 | -4,28% | 175.331,00 |
| 17.10.2025 | 269,54 | 286,45 | 261,49 | 276,69 | -1,08% | 384.855,00 |
| 16.10.2025 | 277,54 | 296,36 | 276,65 | 279,71 | 3,51% | 594.014,00 |
| 15.10.2025 | 252,83 | 271,63 | 252,65 | 270,23 | 9,08% | 304.620,00 |
| 14.10.2025 | 252,48 | 256,17 | 238,52 | 247,74 | -5,17% | 376.414,00 |
| 13.10.2025 | 251,98 | 271,19 | 249,50 | 261,25 | 7,14% | 218.587,00 |
| 10.10.2025 | 260,63 | 263,79 | 243,74 | 243,83 | -6,15% | 353.327,00 |
| 09.10.2025 | 256,35 | 260,58 | 248,56 | 259,81 | 1,91% | 170.768,00 |
| 08.10.2025 | 239,13 | 254,95 | 238,00 | 254,93 | 7,19% | 330.503,00 |
| 07.10.2025 | 236,00 | 243,08 | 230,68 | 237,82 | 1,04% | 227.283,00 |
| 06.10.2025 | 236,90 | 244,53 | 233,90 | 235,38 | 0,71% | 177.566,00 |
| 03.10.2025 | 247,90 | 248,70 | 231,54 | 233,72 | -6,86% | 438.268,00 |
| 02.10.2025 | 254,46 | 258,08 | 246,73 | 250,93 | -0,49% | 194.757,00 |
| 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 |