52,710$
3,15%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 53,00 | 54,50 | 52,44 | 52,71 | 3,15% | 1.032.520,00 |
| 25.07.2024 | 55,49 | 57,69 | 50,35 | 51,10 | -4,27% | 1.349.496,00 |
| 24.07.2024 | 56,41 | 56,75 | 53,06 | 53,38 | -7,79% | 858.786,00 |
| 23.07.2024 | 56,90 | 58,70 | 56,64 | 57,89 | 1,72% | 534.471,00 |
| 22.07.2024 | 57,44 | 57,86 | 55,95 | 56,91 | 0,73% | 315.852,00 |
| 19.07.2024 | 55,69 | 57,72 | 55,69 | 56,50 | 0,37% | 619.715,00 |
| 18.07.2024 | 57,90 | 58,94 | 54,50 | 56,29 | -1,00% | 932.409,00 |
| 17.07.2024 | 61,09 | 61,30 | 56,23 | 56,86 | -10,15% | 995.069,00 |
| 16.07.2024 | 61,89 | 63,48 | 61,31 | 63,28 | 3,33% | 743.899,00 |
| 15.07.2024 | 59,92 | 62,19 | 59,90 | 61,24 | 3,12% | 324.753,00 |
| 12.07.2024 | 59,60 | 60,72 | 58,46 | 59,39 | -0,13% | 432.592,00 |
| 11.07.2024 | 61,50 | 62,40 | 58,11 | 59,47 | -3,24% | 652.159,00 |
| 10.07.2024 | 59,52 | 62,09 | 59,16 | 61,46 | 3,64% | 507.989,00 |
| 09.07.2024 | 59,47 | 60,65 | 59,12 | 59,30 | 0,22% | 464.683,00 |
| 08.07.2024 | 57,66 | 60,55 | 57,50 | 59,17 | 2,67% | 229.725,00 |
| 05.07.2024 | 58,87 | 59,28 | 57,52 | 57,63 | -1,39% | 417.971,00 |
| 03.07.2024 | 58,95 | 59,76 | 58,44 | 58,44 | -0,38% | 383.250,00 |
| 02.07.2024 | 57,79 | 58,86 | 57,00 | 58,66 | 1,45% | 398.215,00 |
| 01.07.2024 | 57,73 | 58,11 | 55,70 | 57,82 | 0,98% | 97.482,00 |
| 28.06.2024 | 57,31 | 58,29 | 56,49 | 57,26 | 0,10% | 542.016,00 |
| 27.06.2024 | 55,40 | 57,24 | 54,86 | 57,20 | 3,42% | 583.278,00 |
| 26.06.2024 | 56,31 | 56,81 | 55,06 | 55,31 | -0,88% | 566.826,00 |
| 25.06.2024 | 53,90 | 55,83 | 53,75 | 55,80 | 4,61% | 499.288,00 |
| 24.06.2024 | 55,50 | 55,50 | 53,34 | 53,34 | -4,53% | 220.876,00 |
| 21.06.2024 | 55,12 | 55,95 | 53,22 | 55,87 | 0,13% | 584.482,00 |
| 20.06.2024 | 60,00 | 60,07 | 55,80 | 55,80 | -5,57% | 731.266,00 |
| 18.06.2024 | 57,66 | 60,12 | 57,20 | 59,09 | 3,59% | 619.028,00 |
| 17.06.2024 | 56,48 | 57,40 | 55,17 | 57,04 | 2,39% | 251.283,00 |
| 14.06.2024 | 56,57 | 56,58 | 54,60 | 55,71 | -1,87% | 1.346.426,00 |
| 13.06.2024 | 55,86 | 56,90 | 55,23 | 56,77 | 3,43% | 1.810.919,00 |
| 12.06.2024 | 54,06 | 55,34 | 53,89 | 54,89 | 3,12% | 2.598.034,00 |
| 11.06.2024 | 54,00 | 54,37 | 52,93 | 53,23 | -2,40% | 1.691.114,00 |
| 10.06.2024 | 51,88 | 54,84 | 51,88 | 54,54 | 4,38% | 2.135.635,00 |
| 07.06.2024 | 52,08 | 52,48 | 50,89 | 52,25 | -0,46% | 2.620.022,00 |
| 06.06.2024 | 56,37 | 56,43 | 52,48 | 52,49 | -6,88% | 2.139.660,00 |
| 05.06.2024 | 53,86 | 56,47 | 53,06 | 56,37 | 6,94% | 2.691.478,00 |
| 04.06.2024 | 54,74 | 54,84 | 51,89 | 52,71 | -5,15% | 2.533.435,00 |
| 03.06.2024 | 56,85 | 57,12 | 54,65 | 55,57 | -0,63% | 1.544.465,00 |
| 31.05.2024 | 57,33 | 57,49 | 53,58 | 55,92 | -2,58% | 3.843.278,00 |
| 30.05.2024 | 59,20 | 59,23 | 56,84 | 57,40 | -3,09% | 1.858.389,00 |
| 29.05.2024 | 59,02 | 59,70 | 57,68 | 59,23 | -0,30% | 1.627.503,00 |
| 28.05.2024 | 60,90 | 61,06 | 58,74 | 59,41 | 1,04% | 2.773.114,00 |
| 24.05.2024 | 55,80 | 58,99 | 55,40 | 58,80 | 6,19% | 2.630.156,00 |
| 23.05.2024 | 55,78 | 57,13 | 54,95 | 55,37 | 2,77% | 3.845.267,00 |
| 22.05.2024 | 52,79 | 54,28 | 52,79 | 53,88 | 2,36% | 2.939.977,00 |
| 21.05.2024 | 52,32 | 52,83 | 51,92 | 52,64 | -0,06% | 1.034.733,00 |
| 20.05.2024 | 51,85 | 52,89 | 51,71 | 52,67 | 2,11% | 1.708.608,00 |
| 17.05.2024 | 52,80 | 52,80 | 51,41 | 51,58 | -1,60% | 1.315.146,00 |
| 16.05.2024 | 51,92 | 53,01 | 51,31 | 52,42 | 0,69% | 3.265.420,00 |
| 15.05.2024 | 50,63 | 52,46 | 49,44 | 52,06 | 8,46% | 4.959.070,00 |
| 14.05.2024 | 46,52 | 48,35 | 46,52 | 48,00 | 2,61% | 1.992.672,00 |
| 13.05.2024 | 49,03 | 49,12 | 46,72 | 46,78 | -3,57% | 1.433.580,00 |
| 10.05.2024 | 49,08 | 49,40 | 48,31 | 48,51 | 0,48% | 1.128.770,00 |
| 09.05.2024 | 49,48 | 49,48 | 47,97 | 48,28 | -2,13% | 1.296.637,00 |
| 08.05.2024 | 47,52 | 49,60 | 47,46 | 49,33 | 3,05% | 2.252.184,00 |
| 07.05.2024 | 47,00 | 47,97 | 46,86 | 47,87 | 2,07% | 1.875.692,00 |
| 06.05.2024 | 45,97 | 47,16 | 45,57 | 46,90 | 4,55% | 2.858.053,00 |
| 03.05.2024 | 44,76 | 45,37 | 44,14 | 44,86 | 1,95% | 2.483.102,00 |
| 02.05.2024 | 44,01 | 44,21 | 41,87 | 44,00 | 1,31% | 2.983.520,00 |
| 01.05.2024 | 42,77 | 44,30 | 41,81 | 43,43 | 0,23% | 2.954.629,00 |
| 30.04.2024 | 43,88 | 44,55 | 43,11 | 43,33 | -1,57% | 1.920.781,00 |
| 29.04.2024 | 43,65 | 44,19 | 42,19 | 44,02 | 1,29% | 1.708.915,00 |
| 26.04.2024 | 43,01 | 43,61 | 41,71 | 43,46 | 0,49% | 3.271.523,00 |
| 25.04.2024 | 44,29 | 46,10 | 41,81 | 43,25 | -1,93% | 4.324.295,00 |
| 24.04.2024 | 44,89 | 45,90 | 43,36 | 44,10 | 0,78% | 2.543.447,00 |
| 23.04.2024 | 43,88 | 44,99 | 43,55 | 43,76 | 1,81% | 2.776.300,00 |
| 22.04.2024 | 41,79 | 43,26 | 41,21 | 42,98 | 5,52% | 2.382.789,00 |
| 19.04.2024 | 42,87 | 43,78 | 40,32 | 40,73 | -7,03% | 5.610.173,00 |
| 18.04.2024 | 44,62 | 45,31 | 43,40 | 43,81 | -1,82% | 1.687.427,00 |
| 17.04.2024 | 45,76 | 46,62 | 44,36 | 44,62 | -2,38% | 1.465.744,00 |
| 16.04.2024 | 43,90 | 45,83 | 43,28 | 45,71 | 3,07% | 1.421.839,00 |
| 15.04.2024 | 45,30 | 45,92 | 44,18 | 44,35 | -0,87% | 1.447.159,00 |
| 12.04.2024 | 45,00 | 45,68 | 44,33 | 44,74 | -2,78% | 1.691.606,00 |
| 11.04.2024 | 46,32 | 46,44 | 45,34 | 46,02 | -0,09% | 1.358.535,00 |
| 10.04.2024 | 45,75 | 47,12 | 45,18 | 46,06 | -2,10% | 1.514.407,00 |
| 09.04.2024 | 49,40 | 49,43 | 46,05 | 47,05 | -4,81% | 2.785.295,00 |
| 08.04.2024 | 50,25 | 50,51 | 48,55 | 49,43 | 0,08% | 1.495.029,00 |
| 05.04.2024 | 48,57 | 49,61 | 48,13 | 49,39 | 2,75% | 1.833.756,00 |
| 04.04.2024 | 50,20 | 51,12 | 47,86 | 48,07 | -2,42% | 2.863.715,00 |
| 03.04.2024 | 46,42 | 49,31 | 46,41 | 49,26 | 5,03% | 2.743.193,00 |
| 02.04.2024 | 44,56 | 47,01 | 43,94 | 46,90 | 2,18% | 2.508.185,00 |
| 01.04.2024 | 45,09 | 46,13 | 45,06 | 45,90 | 2,14% | 955.338,00 |
| 28.03.2024 | 45,25 | 45,69 | 44,70 | 44,94 | -1,36% | 1.079.607,00 |
| 27.03.2024 | 46,77 | 47,14 | 44,51 | 45,56 | -1,75% | 1.441.274,00 |
| 26.03.2024 | 46,71 | 47,35 | 46,23 | 46,37 | 0,06% | 1.310.811,00 |
| 25.03.2024 | 46,68 | 47,43 | 46,29 | 46,34 | -1,47% | 1.082.585,00 |
| 22.03.2024 | 46,48 | 47,07 | 45,83 | 47,03 | -0,04% | 1.105.805,00 |
| 21.03.2024 | 45,25 | 47,26 | 44,86 | 47,05 | 6,81% | 2.551.395,00 |
| 20.03.2024 | 43,07 | 44,22 | 42,60 | 44,05 | 2,39% | 2.531.583,00 |
| 19.03.2024 | 43,78 | 43,78 | 41,50 | 43,02 | -3,74% | 3.003.054,00 |
| 18.03.2024 | 44,63 | 45,88 | 44,56 | 44,69 | 1,64% | 1.835.371,00 |
| 15.03.2024 | 43,62 | 44,46 | 43,12 | 43,97 | -1,01% | 2.484.752,00 |
| 14.03.2024 | 44,84 | 45,06 | 43,60 | 44,42 | -1,35% | 1.257.998,00 |
| 13.03.2024 | 44,70 | 45,51 | 44,04 | 45,03 | -0,38% | 1.859.144,00 |
| 12.03.2024 | 44,30 | 45,35 | 44,27 | 45,20 | 3,53% | 2.167.831,00 |
| 11.03.2024 | 45,02 | 45,48 | 42,10 | 43,66 | -5,29% | 4.222.815,00 |
| 08.03.2024 | 47,87 | 49,36 | 46,00 | 46,10 | -2,68% | 2.651.344,00 |
| 07.03.2024 | 47,57 | 48,44 | 47,33 | 47,37 | 0,36% | 1.909.630,00 |
| 06.03.2024 | 46,77 | 48,13 | 46,40 | 47,20 | 3,10% | 1.812.373,00 |
| 05.03.2024 | 46,50 | 47,15 | 45,24 | 45,78 | -2,91% | 2.361.309,00 |