156,240$
2,38%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 81,18 | 85,67 | 81,00 | 82,75 | 2,65% | 701.811,00 |
| 21.04.2025 | 82,46 | 84,50 | 78,84 | 80,61 | -4,06% | 318.569,00 |
| 17.04.2025 | 81,40 | 86,10 | 78,69 | 84,02 | 4,39% | 954.586,00 |
| 16.04.2025 | 80,45 | 81,82 | 77,88 | 80,49 | -2,52% | 670.834,00 |
| 15.04.2025 | 81,74 | 85,20 | 80,85 | 82,57 | 2,06% | 822.848,00 |
| 14.04.2025 | 81,73 | 85,98 | 79,00 | 80,90 | 2,25% | 285.625,00 |
| 11.04.2025 | 78,00 | 81,42 | 75,20 | 79,12 | 3,45% | 972.376,00 |
| 10.04.2025 | 78,90 | 80,90 | 75,35 | 76,48 | -6,72% | 1.486.451,00 |
| 09.04.2025 | 68,50 | 85,29 | 66,03 | 81,99 | 19,15% | 1.374.324,00 |
| 08.04.2025 | 73,00 | 77,59 | 67,61 | 68,81 | -2,30% | 1.208.778,00 |
| 07.04.2025 | 63,47 | 75,00 | 61,10 | 70,43 | 6,47% | 470.095,00 |
| 04.04.2025 | 64,00 | 66,82 | 58,12 | 66,15 | -4,28% | 1.394.300,00 |
| 03.04.2025 | 73,58 | 76,62 | 68,93 | 69,11 | -16,11% | 1.189.309,00 |
| 02.04.2025 | 77,10 | 84,31 | 76,40 | 82,38 | 4,29% | 763.755,00 |
| 01.04.2025 | 79,39 | 80,46 | 76,66 | 79,00 | 0,21% | 939.630,00 |
| 31.03.2025 | 77,50 | 79,88 | 75,56 | 78,83 | -4,64% | 325.241,00 |
| 28.03.2025 | 84,00 | 86,54 | 81,45 | 82,67 | -2,14% | 833.596,00 |
| 27.03.2025 | 87,39 | 87,39 | 82,00 | 84,48 | -3,80% | 902.070,00 |
| 26.03.2025 | 96,71 | 96,80 | 87,19 | 87,82 | -9,81% | 1.073.558,00 |
| 25.03.2025 | 100,30 | 100,43 | 94,60 | 97,37 | -2,60% | 617.199,00 |
| 24.03.2025 | 99,67 | 101,52 | 98,78 | 99,97 | 4,18% | 251.007,00 |
| 21.03.2025 | 95,67 | 96,63 | 91,72 | 95,96 | 0,29% | 652.798,00 |
| 20.03.2025 | 91,60 | 98,59 | 91,00 | 95,68 | 4,03% | 610.517,00 |
| 19.03.2025 | 88,06 | 93,12 | 86,23 | 91,97 | 5,08% | 686.219,00 |
| 18.03.2025 | 91,50 | 91,50 | 86,39 | 87,52 | -4,65% | 717.166,00 |
| 17.03.2025 | 92,11 | 92,91 | 89,14 | 91,79 | 0,16% | 261.861,00 |
| 14.03.2025 | 88,96 | 92,40 | 86,98 | 91,64 | 6,05% | 603.943,00 |
| 13.03.2025 | 90,00 | 90,16 | 85,50 | 86,41 | -3,56% | 709.817,00 |
| 12.03.2025 | 89,12 | 94,00 | 88,00 | 89,60 | 3,39% | 834.184,00 |
| 11.03.2025 | 82,50 | 87,09 | 80,86 | 86,66 | 6,80% | 1.073.795,00 |
| 10.03.2025 | 84,78 | 85,11 | 78,39 | 81,14 | -7,27% | 401.591,00 |
| 07.03.2025 | 83,93 | 87,50 | 80,28 | 87,50 | 7,10% | 1.111.201,00 |
| 06.03.2025 | 88,44 | 88,50 | 80,99 | 81,70 | -10,13% | 1.305.969,00 |
| 05.03.2025 | 93,20 | 93,90 | 88,00 | 90,91 | 0,79% | 939.781,00 |
| 04.03.2025 | 91,50 | 93,39 | 86,20 | 90,20 | -2,80% | 1.170.454,00 |
| 03.03.2025 | 109,13 | 109,57 | 90,70 | 92,80 | -13,15% | 540.259,00 |
| 28.02.2025 | 105,50 | 108,51 | 101,50 | 106,85 | -1,03% | 1.211.474,00 |
| 27.02.2025 | 116,67 | 118,20 | 106,75 | 107,96 | -3,27% | 926.512,00 |
| 26.02.2025 | 110,45 | 115,48 | 110,12 | 111,61 | 5,19% | 515.707,00 |
| 25.02.2025 | 107,65 | 111,73 | 102,26 | 106,10 | -4,31% | 682.479,00 |
| 24.02.2025 | 120,32 | 121,43 | 108,88 | 110,88 | -7,02% | 481.561,00 |
| 21.02.2025 | 128,08 | 130,20 | 118,63 | 119,25 | -4,64% | 442.151,00 |
| 20.02.2025 | 129,47 | 130,81 | 121,41 | 125,05 | -4,96% | 548.321,00 |
| 19.02.2025 | 132,00 | 135,52 | 128,12 | 131,58 | -0,54% | 323.304,00 |
| 18.02.2025 | 135,71 | 137,89 | 129,84 | 132,29 | 0,17% | 3.555.172,00 |
| 14.02.2025 | 128,89 | 132,89 | 123,81 | 132,06 | 1,76% | 2.710.546,00 |
| 13.02.2025 | 131,34 | 135,25 | 127,21 | 129,78 | 0,36% | 3.855.849,00 |
| 12.02.2025 | 124,00 | 131,16 | 122,29 | 129,32 | 2,16% | 3.326.666,00 |
| 11.02.2025 | 126,85 | 128,44 | 124,45 | 126,58 | -2,80% | 2.682.906,00 |
| 10.02.2025 | 125,00 | 132,69 | 124,02 | 130,23 | 0,41% | 3.369.346,00 |
| 07.02.2025 | 134,35 | 140,03 | 128,78 | 129,70 | -2,64% | 5.205.726,00 |
| 06.02.2025 | 136,00 | 136,01 | 127,01 | 133,22 | -7,27% | 9.273.246,00 |
| 05.02.2025 | 135,05 | 144,27 | 132,25 | 143,67 | 8,86% | 8.512.145,00 |