247,880$
2,51%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 242,27 | 250,70 | 238,00 | 247,92 | 2,53% | 89.478,00 |
| 12.09.2025 | 245,54 | 246,92 | 238,00 | 241,80 | -2,00% | 328.587,00 |
| 11.09.2025 | 254,70 | 256,52 | 242,75 | 246,73 | -2,42% | 604.210,00 |
| 10.09.2025 | 253,35 | 256,76 | 242,17 | 252,85 | 3,61% | 345.435,00 |
| 09.09.2025 | 245,07 | 250,01 | 239,11 | 244,05 | -0,08% | 254.017,00 |
| 08.09.2025 | 244,14 | 254,54 | 243,21 | 244,25 | 0,63% | 246.714,00 |
| 05.09.2025 | 223,99 | 256,69 | 223,99 | 242,71 | 9,56% | 695.984,00 |
| 04.09.2025 | 212,29 | 221,59 | 209,53 | 221,53 | 4,62% | 375.955,00 |
| 03.09.2025 | 201,66 | 212,27 | 200,00 | 211,75 | 5,66% | 408.099,00 |
| 02.09.2025 | 192,63 | 200,48 | 183,66 | 200,41 | 2,72% | 325.330,00 |
| 29.08.2025 | 210,46 | 211,43 | 193,29 | 195,10 | -8,26% | 477.935,00 |
| 28.08.2025 | 199,66 | 214,62 | 199,66 | 212,66 | 5,20% | 329.263,00 |
| 27.08.2025 | 199,59 | 202,16 | 195,80 | 202,15 | 1,73% | 203.332,00 |
| 26.08.2025 | 193,32 | 199,55 | 192,51 | 198,72 | 3,00% | 203.506,00 |
| 25.08.2025 | 189,51 | 193,83 | 186,79 | 192,94 | 2,11% | 130.897,00 |
| 22.08.2025 | 180,43 | 190,28 | 179,41 | 188,95 | 4,13% | 268.283,00 |
| 21.08.2025 | 185,25 | 185,25 | 179,57 | 181,45 | -0,75% | 170.321,00 |
| 20.08.2025 | 183,25 | 183,85 | 173,42 | 182,82 | -0,95% | 460.733,00 |
| 19.08.2025 | 194,52 | 194,64 | 182,60 | 184,58 | -5,20% | 366.542,00 |
| 18.08.2025 | 194,30 | 197,16 | 191,42 | 194,71 | -0,40% | 104.456,00 |
| 15.08.2025 | 197,98 | 197,98 | 189,25 | 195,50 | -0,54% | 281.706,00 |
| 14.08.2025 | 205,50 | 206,84 | 192,13 | 196,57 | -3,75% | 460.554,00 |
| 13.08.2025 | 216,28 | 218,76 | 201,30 | 204,22 | -4,36% | 408.168,00 |
| 12.08.2025 | 205,05 | 213,72 | 204,00 | 213,53 | 4,29% | 284.816,00 |
| 11.08.2025 | 208,50 | 211,42 | 203,65 | 204,75 | -1,53% | 146.890,00 |
| 08.08.2025 | 202,71 | 209,18 | 201,96 | 207,94 | 3,40% | 321.231,00 |
| 07.08.2025 | 202,33 | 205,51 | 197,98 | 201,10 | 1,09% | 313.965,00 |
| 06.08.2025 | 195,37 | 198,94 | 191,59 | 198,94 | 1,34% | 622.183,00 |
| 05.08.2025 | 202,43 | 205,22 | 191,61 | 196,31 | -2,74% | 392.179,00 |
| 04.08.2025 | 199,51 | 204,30 | 196,30 | 201,84 | 3,62% | 136.799,00 |
| 01.08.2025 | 190,21 | 198,68 | 188,35 | 194,80 | -2,60% | 523.647,00 |
| 31.07.2025 | 207,52 | 210,62 | 198,79 | 200,00 | -1,19% | 462.493,00 |
| 30.07.2025 | 199,90 | 214,34 | 198,67 | 202,41 | 0,32% | 668.615,00 |
| 29.07.2025 | 194,73 | 208,53 | 183,27 | 201,77 | 16,38% | 1.517.888,00 |
| 28.07.2025 | 172,09 | 173,41 | 169,00 | 173,38 | 1,84% | 307.464,00 |
| 25.07.2025 | 164,45 | 170,32 | 164,00 | 170,25 | 3,61% | 284.997,00 |
| 24.07.2025 | 174,43 | 175,24 | 161,92 | 164,32 | -2,45% | 435.610,00 |
| 23.07.2025 | 157,79 | 168,80 | 157,04 | 168,44 | 7,31% | 529.225,00 |
| 22.07.2025 | 159,91 | 160,98 | 153,23 | 156,97 | -3,64% | 468.905,00 |
| 21.07.2025 | 160,72 | 164,48 | 154,83 | 162,90 | 1,79% | 290.925,00 |
| 18.07.2025 | 162,33 | 163,44 | 154,56 | 160,04 | -1,47% | 517.676,00 |
| 17.07.2025 | 160,92 | 162,46 | 158,00 | 162,43 | 1,45% | 305.838,00 |
| 16.07.2025 | 159,51 | 161,74 | 156,26 | 160,11 | -0,19% | 349.938,00 |
| 15.07.2025 | 164,82 | 165,85 | 158,80 | 160,41 | -1,12% | 336.339,00 |
| 14.07.2025 | 160,16 | 162,92 | 158,20 | 162,23 | 0,74% | 133.619,00 |
| 11.07.2025 | 157,14 | 162,08 | 156,06 | 161,04 | 1,40% | 243.721,00 |
| 10.07.2025 | 162,00 | 163,44 | 152,97 | 158,81 | -1,40% | 426.045,00 |
| 09.07.2025 | 155,87 | 163,84 | 155,50 | 161,06 | 3,56% | 417.693,00 |
| 08.07.2025 | 156,26 | 157,93 | 152,49 | 155,53 | 0,94% | 350.644,00 |
| 07.07.2025 | 158,36 | 159,00 | 153,65 | 154,08 | -3,99% | 235.254,00 |
| 03.07.2025 | 155,44 | 160,80 | 154,52 | 160,49 | 3,61% | 291.410,00 |
| 02.07.2025 | 150,00 | 155,25 | 147,00 | 154,90 | 4,02% | 508.929,00 |
| 01.07.2025 | 156,09 | 156,09 | 144,36 | 148,92 | -4,64% | 463.081,00 |
| 30.06.2025 | 154,72 | 157,35 | 152,32 | 156,17 | 2,33% | 252.427,00 |
| 27.06.2025 | 151,18 | 155,31 | 149,70 | 152,61 | 1,62% | 471.011,00 |
| 26.06.2025 | 150,67 | 152,98 | 149,55 | 150,18 | 0,76% | 396.124,00 |
| 25.06.2025 | 143,26 | 152,20 | 143,26 | 149,04 | 3,66% | 650.533,00 |
| 24.06.2025 | 138,63 | 143,96 | 136,38 | 143,78 | 5,45% | 525.725,00 |
| 23.06.2025 | 135,11 | 136,51 | 130,78 | 136,35 | 0,85% | 253.224,00 |
| 20.06.2025 | 136,42 | 139,19 | 133,78 | 135,20 | -0,84% | 375.262,00 |
| 18.06.2025 | 133,99 | 139,87 | 133,33 | 136,34 | 3,09% | 599.788,00 |
| 17.06.2025 | 127,75 | 134,82 | 127,36 | 132,25 | 3,13% | 455.118,00 |
| 16.06.2025 | 127,53 | 132,70 | 126,24 | 128,23 | 2,47% | 207.005,00 |
| 13.06.2025 | 126,11 | 129,56 | 124,74 | 125,14 | -4,30% | 374.512,00 |
| 12.06.2025 | 126,27 | 131,70 | 125,75 | 130,76 | 2,44% | 509.853,00 |
| 11.06.2025 | 120,78 | 129,47 | 120,78 | 127,65 | 5,05% | 721.532,00 |
| 10.06.2025 | 122,83 | 126,15 | 117,43 | 121,51 | -0,91% | 530.377,00 |
| 09.06.2025 | 121,08 | 123,20 | 118,64 | 122,62 | 1,53% | 219.486,00 |
| 06.06.2025 | 119,44 | 122,25 | 118,33 | 120,77 | 1,18% | 452.243,00 |
| 05.06.2025 | 120,57 | 122,24 | 118,52 | 119,36 | -0,41% | 647.793,00 |
| 04.06.2025 | 121,98 | 122,70 | 118,15 | 119,85 | -1,32% | 378.001,00 |
| 03.06.2025 | 115,73 | 121,57 | 115,73 | 121,45 | 4,14% | 527.932,00 |
| 02.06.2025 | 112,89 | 116,87 | 112,84 | 116,62 | 1,06% | 265.749,00 |
| 30.05.2025 | 114,98 | 115,93 | 110,56 | 115,40 | -0,83% | 742.488,00 |
| 29.05.2025 | 121,83 | 122,00 | 114,96 | 116,37 | -1,47% | 596.488,00 |
| 28.05.2025 | 119,51 | 119,51 | 114,74 | 118,11 | -0,65% | 499.337,00 |
| 27.05.2025 | 122,90 | 124,50 | 117,50 | 118,88 | -0,46% | 576.583,00 |
| 23.05.2025 | 118,30 | 121,24 | 114,00 | 119,43 | 0,92% | 571.019,00 |
| 22.05.2025 | 114,63 | 120,00 | 113,05 | 118,34 | 3,76% | 682.389,00 |
| 21.05.2025 | 111,87 | 117,50 | 111,21 | 114,05 | 1,20% | 645.058,00 |
| 20.05.2025 | 111,51 | 113,30 | 109,89 | 112,70 | 1,07% | 526.485,00 |
| 19.05.2025 | 109,00 | 112,52 | 107,79 | 111,51 | -1,55% | 180.010,00 |
| 16.05.2025 | 112,21 | 113,29 | 110,35 | 113,26 | 1,67% | 429.979,00 |
| 15.05.2025 | 111,10 | 112,58 | 108,99 | 111,40 | -1,77% | 348.027,00 |
| 14.05.2025 | 111,86 | 115,92 | 110,46 | 113,41 | 3,01% | 914.229,00 |
| 13.05.2025 | 99,49 | 110,75 | 99,49 | 110,10 | 9,70% | 837.978,00 |
| 12.05.2025 | 104,63 | 105,00 | 95,79 | 100,36 | 7,98% | 833.249,00 |
| 09.05.2025 | 97,00 | 98,49 | 92,31 | 92,94 | -3,48% | 619.442,00 |
| 08.05.2025 | 99,45 | 99,55 | 94,71 | 96,29 | -0,20% | 696.549,00 |
| 07.05.2025 | 96,18 | 96,75 | 92,76 | 96,48 | 1,39% | 890.245,00 |
| 06.05.2025 | 90,08 | 95,79 | 89,20 | 95,16 | 3,05% | 714.919,00 |
| 05.05.2025 | 92,60 | 94,43 | 91,74 | 92,34 | -1,78% | 237.461,00 |
| 02.05.2025 | 89,89 | 96,60 | 89,88 | 94,01 | 5,45% | 786.925,00 |
| 01.05.2025 | 89,79 | 93,50 | 89,12 | 89,15 | 4,65% | 1.028.864,00 |
| 30.04.2025 | 86,00 | 86,00 | 81,97 | 85,19 | -2,13% | 747.039,00 |
| 29.04.2025 | 87,64 | 88,35 | 85,77 | 87,04 | -0,80% | 587.617,00 |
| 28.04.2025 | 88,52 | 91,10 | 85,55 | 87,74 | -1,50% | 326.539,00 |
| 25.04.2025 | 87,71 | 94,11 | 86,30 | 89,08 | -3,12% | 1.013.944,00 |
| 24.04.2025 | 89,18 | 95,20 | 88,50 | 91,95 | 4,23% | 1.216.391,00 |
| 23.04.2025 | 88,27 | 92,73 | 87,14 | 88,22 | 6,61% | 1.051.044,00 |