93,670$
-2,72%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 97,00 | 98,49 | 92,74 | 93,67 | -2,72% | 300.759,00 |
| 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 |
| 04.02.2025 | 122,69 | 133,15 | 120,53 | 131,98 | 9,18% | 5.376.001,00 |
| 03.02.2025 | 110,80 | 126,15 | 109,00 | 120,88 | -2,10% | 8.356.530,00 |
| 31.01.2025 | 118,00 | 133,66 | 116,60 | 123,47 | 8,16% | 11.231.864,00 |
| 30.01.2025 | 117,10 | 117,67 | 111,00 | 114,15 | 13,59% | 10.280.587,00 |
| 29.01.2025 | 98,23 | 102,61 | 97,83 | 100,49 | 6,36% | 8.027.958,00 |
| 28.01.2025 | 91,65 | 95,25 | 88,57 | 94,48 | 8,15% | 8.526.863,00 |
| 27.01.2025 | 105,63 | 107,73 | 86,12 | 87,36 | -28,21% | 17.004.711,00 |
| 24.01.2025 | 124,15 | 126,01 | 121,42 | 121,69 | -1,00% | 2.410.214,00 |
| 23.01.2025 | 121,09 | 124,61 | 120,41 | 122,92 | -0,28% | 2.734.477,00 |
| 22.01.2025 | 123,81 | 131,23 | 121,86 | 123,27 | 4,38% | 4.909.734,00 |
| 21.01.2025 | 119,33 | 119,77 | 114,35 | 118,10 | 4,25% | 3.684.567,00 |
| 17.01.2025 | 112,00 | 114,19 | 109,50 | 113,28 | 2,31% | 2.650.285,00 |
| 16.01.2025 | 109,83 | 115,52 | 109,82 | 110,72 | 3,00% | 3.476.874,00 |
| 15.01.2025 | 106,48 | 108,25 | 103,50 | 107,50 | 4,26% | 2.911.709,00 |
| 14.01.2025 | 102,56 | 104,77 | 101,46 | 103,11 | 2,66% | 2.401.274,00 |
| 13.01.2025 | 100,00 | 102,10 | 96,07 | 100,44 | -3,09% | 2.711.160,00 |
| 10.01.2025 | 102,11 | 104,92 | 99,17 | 103,64 | 1,14% | 3.070.214,00 |
| 08.01.2025 | 98,30 | 103,46 | 97,71 | 102,47 | 4,27% | 2.648.710,00 |
| 07.01.2025 | 98,78 | 101,72 | 96,73 | 98,27 | -0,50% | 2.110.923,00 |
| 06.01.2025 | 99,76 | 101,09 | 98,24 | 98,76 | 1,90% | 2.004.871,00 |
| 03.01.2025 | 94,00 | 97,18 | 93,99 | 96,92 | 4,14% | 1.100.988,00 |
| 02.01.2025 | 92,80 | 94,63 | 90,31 | 93,07 | 0,83% | 1.352.140,00 |
| 31.12.2024 | 93,95 | 94,18 | 91,56 | 92,30 | -1,62% | 1.556.086,00 |
| 30.12.2024 | 93,33 | 95,49 | 91,87 | 93,82 | -1,35% | 1.099.390,00 |
| 27.12.2024 | 97,00 | 97,95 | 94,11 | 95,10 | -3,21% | 1.449.275,00 |
| 26.12.2024 | 97,50 | 98,70 | 96,63 | 98,25 | 0,74% | 863.443,00 |
| 24.12.2024 | 98,03 | 99,26 | 96,83 | 97,53 | 0,01% | 880.978,00 |
| 23.12.2024 | 95,90 | 98,75 | 95,80 | 97,52 | 2,17% | 1.512.388,00 |
| 20.12.2024 | 90,21 | 98,05 | 89,52 | 95,45 | 2,58% | 2.058.954,00 |
| 19.12.2024 | 93,25 | 95,92 | 92,12 | 93,05 | 1,02% | 1.701.361,00 |
| 18.12.2024 | 99,43 | 99,60 | 91,52 | 92,11 | -5,83% | 2.639.157,00 |
| 17.12.2024 | 98,01 | 100,44 | 95,22 | 97,81 | -1,21% | 1.561.274,00 |
| 16.12.2024 | 99,96 | 100,51 | 97,64 | 99,01 | -0,19% | 2.110.642,00 |
| 13.12.2024 | 93,87 | 99,34 | 93,87 | 99,20 | 9,00% | 4.118.795,00 |