Celestica Inc.
[WKN: 914782 | ISIN: CA15101Q1081]
Aktienkurse
42,997$ 5,57%
Echtzeit-Aktienkurs Celestica Inc.
Bid: Ask:

Aktienkurse zur Celestica Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 41,79 43,26 41,21 42,98 5,52% 3.067.070,00
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
04.03.2024 45,33 47,60 45,32 47,15 4,08% 3.186.237,00
01.03.2024 43,27 46,34 43,18 45,30 6,51% 3.657.154,00
29.02.2024 41,96 42,87 41,76 42,53 3,35% 1.347.070,00
28.02.2024 41,19 41,65 40,97 41,15 -1,46% 1.115.542,00
27.02.2024 41,81 42,45 41,09 41,76 0,00% 1.199.317,00
26.02.2024 41,06 41,98 40,69 41,76 3,29% 1.824.380,00
23.02.2024 41,70 41,86 40,02 40,43 -3,21% 2.175.916,00
22.02.2024 39,26 41,80 38,80 41,77 12,28% 4.416.918,00
21.02.2024 36,76 37,37 36,11 37,20 -0,69% 1.646.040,00
20.02.2024 39,01 39,30 37,11 37,46 -5,24% 2.660.254,00
16.02.2024 40,00 40,22 38,93 39,53 -0,85% 1.850.680,00
15.02.2024 39,33 40,00 38,55 39,87 1,92% 2.609.229,00
14.02.2024 38,29 39,30 37,73 39,12 4,32% 1.558.705,00
13.02.2024 36,42 37,67 36,00 37,50 -1,94% 2.183.815,00
12.02.2024 38,95 39,11 38,18 38,24 -1,09% 2.347.889,00
09.02.2024 38,00 38,71 37,28 38,66 2,98% 2.141.903,00
08.02.2024 36,58 37,89 36,39 37,54 3,25% 1.828.928,00
07.02.2024 36,26 37,10 36,11 36,36 0,28% 1.919.308,00
06.02.2024 37,04 37,51 35,56 36,26 -1,81% 2.649.704,00
05.02.2024 36,07 37,27 36,00 36,93 2,38% 2.926.252,00
02.02.2024 36,10 36,43 35,37 36,07 -0,14% 3.711.597,00
01.02.2024 34,70 36,34 34,51 36,12 5,12% 4.254.261,00
31.01.2024 32,93 35,23 32,80 34,36 3,84% 4.462.170,00
30.01.2024 34,49 34,72 32,55 33,09 1,66% 4.804.418,00
29.01.2024 32,10 32,61 31,82 32,55 1,75% 2.649.926,00
26.01.2024 31,60 32,43 31,50 31,99 0,85% 2.782.477,00
25.01.2024 30,99 32,30 30,84 31,72 3,46% 2.168.190,00
24.01.2024 31,20 31,51 30,55 30,66 0,26% 1.574.613,00
23.01.2024 31,79 31,92 30,40 30,58 -3,35% 2.010.685,00
22.01.2024 31,83 32,54 31,14 31,64 2,39% 2.653.284,00
19.01.2024 28,91 31,25 28,69 30,90 8,08% 3.630.196,00
18.01.2024 28,13 28,72 27,88 28,59 3,62% 1.511.803,00
17.01.2024 28,00 28,16 26,62 27,59 -3,23% 2.991.921,00
16.01.2024 28,50 28,78 28,02 28,51 -0,77% 1.107.968,00
12.01.2024 28,71 29,22 28,51 28,73 0,07% 807.055,00
11.01.2024 29,52 29,89 28,15 28,71 -2,74% 1.512.415,00
10.01.2024 28,95 29,73 28,86 29,52 2,68% 2.019.077,00
09.01.2024 28,50 28,95 27,94 28,75 -0,28% 1.501.923,00
08.01.2024 28,01 28,95 27,84 28,83 3,30% 1.411.937,00
05.01.2024 27,92 28,32 27,85 27,91 -0,04% 966.897,00
04.01.2024 28,01 28,41 27,86 27,92 -0,89% 1.074.243,00
03.01.2024 27,96 28,54 27,64 28,17 -0,35% 1.351.089,00
02.01.2024 28,64 28,95 27,87 28,27 -3,45% 1.465.725,00
29.12.2023 29,48 29,89 29,03 29,28 -1,05% 727.824,00
28.12.2023 29,54 29,74 29,23 29,59 0,34% 1.276.903,00
27.12.2023 30,15 30,36 29,44 29,49 -1,54% 1.625.752,00
26.12.2023 30,11 30,34 29,86 29,95 0,44% 1.076.230,00
22.12.2023 29,80 30,02 29,57 29,82 0,47% 562.222,00
21.12.2023 29,16 29,76 29,07 29,68 3,49% 868.945,00
20.12.2023 29,11 29,69 28,56 28,68 -2,38% 1.000.572,00
19.12.2023 29,75 29,79 29,28 29,38 -0,10% 985.392,00
18.12.2023 29,63 29,81 29,03 29,41 -0,24% 1.190.061,00
15.12.2023 28,95 29,54 28,44 29,48 1,55% 1.838.504,00
14.12.2023 28,51 29,09 27,73 29,03 3,13% 1.928.012,00
13.12.2023 27,14 28,72 27,11 28,15 2,44% 3.049.309,00
12.12.2023 27,75 27,85 27,12 27,48 -0,79% 1.350.821,00
11.12.2023 27,20 28,12 26,90 27,70 1,88% 2.169.772,00
08.12.2023 26,50 27,42 26,45 27,19 2,03% 1.286.692,00
07.12.2023 26,00 27,44 26,00 26,65 3,02% 2.238.294,00
06.12.2023 27,51 27,58 25,84 25,87 -4,61% 1.925.506,00
05.12.2023 26,57 27,25 26,41 27,12 0,97% 1.595.122,00
04.12.2023 26,84 27,04 26,30 26,86 -1,00% 1.202.223,00
01.12.2023 26,77 27,62 26,15 27,13 0,63% 3.061.764,00
30.11.2023 27,75 27,75 26,70 26,96 -1,17% 1.748.414,00
29.11.2023 26,22 28,30 25,89 27,28 1,07% 3.082.149,00
28.11.2023 27,00 27,56 26,77 26,99 -0,22% 1.293.808,00