234,000$
-8,12%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 253,38 | 261,94 | 228,86 | 239,78 | -5,85% | 392.477,00 |
| 12.11.2026 | 238,37 | 267,14 | 232,00 | 254,67 | 5,05% | 489.762,00 |
| 11.11.2026 | 237,65 | 247,00 | 233,02 | 242,42 | 8,09% | 426.193,00 |
| 10.11.2026 | 224,50 | 236,50 | 215,61 | 224,27 | 0,57% | 252.550,00 |
| 09.11.2026 | 205,10 | 225,13 | 205,10 | 223,00 | 7,84% | 298.577,00 |
| 06.11.2026 | 214,91 | 223,15 | 202,09 | 206,78 | 0,81% | 368.522,00 |
| 05.11.2026 | 230,01 | 232,28 | 197,50 | 205,12 | -13,20% | 701.174,00 |
| 04.11.2026 | 262,01 | 265,00 | 231,70 | 236,30 | -8,96% | 478.143,00 |
| 03.11.2026 | 252,95 | 263,24 | 252,95 | 259,57 | 4,34% | 252.403,00 |
| 02.11.2026 | 272,67 | 273,59 | 246,84 | 248,79 | -5,77% | 183.794,00 |
| 30.10.2026 | 270,01 | 274,36 | 256,00 | 264,02 | -6,65% | 311.741,00 |
| 29.10.2026 | 288,63 | 292,00 | 281,28 | 282,82 | -5,78% | 269.515,00 |
| 28.10.2026 | 282,21 | 308,08 | 281,56 | 300,18 | 8,62% | 583.400,00 |
| 27.10.2026 | 287,46 | 291,00 | 261,71 | 276,37 | 12,14% | 669.141,00 |
| 26.10.2026 | 262,55 | 273,10 | 246,30 | 246,45 | -5,17% | 368.452,00 |
| 23.10.2026 | 274,60 | 277,80 | 253,85 | 259,89 | -3,25% | 358.828,00 |
| 22.10.2026 | 293,20 | 293,66 | 267,70 | 268,62 | -11,92% | 367.364,00 |
| 21.10.2026 | 309,28 | 313,00 | 300,40 | 304,99 | 1,66% | 227.025,00 |
| 20.10.2026 | 297,28 | 308,32 | 286,66 | 300,01 | -0,08% | 275.129,00 |
| 19.10.2026 | 311,86 | 315,52 | 300,11 | 300,26 | -1,13% | 178.709,00 |
| 16.10.2026 | 304,28 | 307,18 | 301,91 | 303,70 | 1,17% | 411.542,00 |
| 15.10.2026 | 300,19 | 300,19 | 300,19 | 300,19 | -7,18% | 200,00 |
| 14.10.2026 | 353,73 | 354,98 | 320,68 | 323,41 | -9,52% | 917.722,00 |
| 13.10.2026 | 343,58 | 357,45 | 331,82 | 357,44 | 2,81% | 1.138.213,00 |
| 12.10.2026 | 360,00 | 362,00 | 347,01 | 347,67 | -3,97% | 470.366,00 |
| 09.10.2026 | 363,70 | 368,72 | 355,05 | 362,03 | 1,55% | 493.416,00 |
| 08.10.2026 | 367,60 | 370,25 | 346,85 | 356,49 | -4,11% | 628.329,00 |
| 07.10.2026 | 385,88 | 385,88 | 369,44 | 371,76 | -4,39% | 67.057,00 |
| 06.10.2026 | 386,43 | 389,42 | 378,47 | 388,83 | 1,60% | 75.487,00 |
| 05.10.2026 | 391,59 | 393,68 | 375,68 | 382,70 | -1,18% | 54.996,00 |
| 02.10.2026 | 378,00 | 391,31 | 378,00 | 387,26 | 3,64% | 170.597,00 |
| 01.10.2026 | 367,20 | 377,28 | 354,99 | 373,67 | 3,28% | 129.009,00 |
| 30.09.2026 | 365,38 | 376,30 | 353,56 | 361,81 | -1,28% | 101.503,00 |
| 29.09.2026 | 358,08 | 375,00 | 357,00 | 366,50 | 2,60% | 112.024,00 |
| 28.09.2026 | 355,17 | 372,34 | 349,76 | 357,23 | -2,28% | 727.246,00 |
| 25.09.2026 | 380,00 | 381,72 | 365,01 | 365,55 | -2,10% | 510.182,00 |
| 24.09.2026 | 355,24 | 378,88 | 350,24 | 373,37 | 3,01% | 176.570,00 |
| 23.09.2026 | 354,00 | 367,50 | 351,97 | 362,47 | 1,60% | 94.932,00 |
| 22.09.2026 | 341,14 | 358,98 | 340,53 | 356,76 | 3,59% | 151.276,00 |
| 21.09.2026 | 338,32 | 347,32 | 333,83 | 344,41 | 3,48% | 114.925,00 |
| 18.09.2026 | 335,00 | 339,73 | 328,98 | 332,83 | 0,89% | 119.502,00 |
| 17.09.2026 | 332,16 | 353,76 | 329,52 | 329,91 | 1,98% | 152.211,00 |
| 16.09.2026 | 320,76 | 329,68 | 318,90 | 323,49 | 2,23% | 73.534,00 |
| 15.09.2026 | 314,96 | 324,89 | 313,94 | 316,44 | 0,10% | 71.622,00 |
| 14.09.2026 | 329,87 | 329,87 | 313,57 | 316,12 | -8,66% | 144.211,00 |
| 11.09.2026 | 331,09 | 352,61 | 324,28 | 346,10 | 6,42% | 206.718,00 |
| 10.09.2026 | 330,74 | 335,65 | 322,00 | 325,23 | -2,34% | 60.166,00 |
| 09.09.2026 | 332,04 | 346,72 | 325,05 | 333,02 | 0,98% | 180.384,00 |
| 08.09.2026 | 316,31 | 336,51 | 314,83 | 329,78 | 5,45% | 253.118,00 |
| 04.09.2026 | 312,88 | 318,34 | 308,48 | 312,75 | 0,85% | 233.461,00 |
| 03.09.2026 | 282,61 | 314,09 | 279,00 | 310,12 | 11,88% | 422.283,00 |
| 02.09.2026 | 292,00 | 292,04 | 273,86 | 277,18 | -5,28% | 368.105,00 |
| 01.09.2026 | 295,63 | 296,99 | 287,51 | 292,64 | -2,46% | 159.786,00 |
| 31.08.2026 | 300,00 | 301,93 | 296,65 | 300,01 | 0,41% | 89.484,00 |
| 28.08.2026 | 315,00 | 315,91 | 298,72 | 298,79 | -5,83% | 270.631,00 |
| 27.08.2026 | 315,49 | 325,64 | 313,95 | 317,29 | 3,13% | 232.085,00 |
| 26.08.2026 | 306,85 | 312,88 | 303,43 | 307,65 | 0,25% | 165.684,00 |
| 25.08.2026 | 298,26 | 307,08 | 298,26 | 306,87 | 4,33% | 264.874,00 |
| 24.08.2026 | 300,87 | 300,87 | 284,81 | 294,13 | -0,69% | 116.474,00 |
| 21.08.2026 | 305,59 | 308,00 | 292,64 | 296,18 | -1,88% | 200.345,00 |
| 20.08.2026 | 304,06 | 305,81 | 294,85 | 301,86 | 0,16% | 210.214,00 |
| 19.08.2026 | 314,00 | 315,75 | 292,75 | 301,37 | -2,85% | 325.385,00 |
| 18.08.2026 | 332,90 | 332,90 | 308,65 | 310,22 | -8,80% | 368.492,00 |
| 17.08.2026 | 343,72 | 346,19 | 336,00 | 340,17 | 1,55% | 158.260,00 |
| 14.08.2026 | 352,22 | 353,28 | 333,50 | 334,97 | -3,56% | 328.817,00 |
| 13.08.2026 | 337,33 | 365,52 | 335,00 | 347,33 | 2,40% | 480.482,00 |
| 12.08.2026 | 314,20 | 339,50 | 314,20 | 339,20 | 9,29% | 414.453,00 |
| 11.08.2026 | 316,09 | 319,20 | 309,41 | 310,37 | -1,39% | 218.123,00 |
| 10.08.2026 | 321,50 | 329,18 | 314,61 | 314,73 | -1,00% | 200.698,00 |
| 07.08.2026 | 319,01 | 323,61 | 305,83 | 317,92 | 0,92% | 387.755,00 |
| 06.08.2026 | 318,50 | 325,61 | 307,00 | 315,04 | -13,20% | 939.649,00 |
| 05.08.2026 | 372,14 | 378,62 | 361,68 | 362,97 | -2,34% | 169.792,00 |
| 04.08.2026 | 350,00 | 374,59 | 345,00 | 371,66 | 8,69% | 280.685,00 |
| 03.08.2026 | 334,00 | 345,42 | 313,85 | 341,96 | 3,25% | 147.760,00 |
| 31.07.2026 | 363,43 | 374,49 | 330,15 | 331,20 | -6,00% | 306.224,00 |
| 30.07.2026 | 333,45 | 357,62 | 333,45 | 352,33 | 7,39% | 403.005,00 |
| 29.07.2026 | 344,94 | 351,79 | 317,80 | 328,08 | -6,36% | 416.215,00 |
| 28.07.2026 | 334,72 | 350,87 | 300,00 | 350,35 | 9,08% | 916.520,00 |
| 27.07.2026 | 313,70 | 323,18 | 289,42 | 321,19 | 5,19% | 314.185,00 |
| 24.07.2026 | 334,76 | 335,24 | 303,80 | 305,33 | -8,88% | 370.691,00 |
| 23.07.2026 | 333,08 | 349,67 | 331,19 | 335,10 | -0,23% | 325.310,00 |
| 22.07.2026 | 332,53 | 341,73 | 328,13 | 335,88 | -1,33% | 161.528,00 |
| 21.07.2026 | 316,90 | 342,14 | 313,01 | 340,42 | 10,77% | 270.336,00 |
| 20.07.2026 | 304,10 | 316,41 | 304,10 | 307,31 | 1,87% | 135.564,00 |
| 17.07.2026 | 291,89 | 308,70 | 282,24 | 301,66 | -0,65% | 162.607,00 |
| 16.07.2026 | 329,61 | 331,07 | 300,92 | 303,62 | -9,33% | 361.371,00 |
| 15.07.2026 | 348,10 | 350,40 | 324,72 | 334,85 | -2,81% | 185.557,00 |
| 14.07.2026 | 345,00 | 356,82 | 342,17 | 344,53 | -0,16% | 126.063,00 |
| 13.07.2026 | 350,36 | 363,26 | 339,27 | 345,07 | -4,22% | 94.507,00 |
| 10.07.2026 | 351,25 | 361,59 | 347,41 | 360,28 | 1,47% | 102.925,00 |
| 09.07.2026 | 366,00 | 376,16 | 354,02 | 355,07 | -1,51% | 180.410,00 |
| 08.07.2026 | 333,57 | 360,70 | 331,07 | 360,50 | 4,43% | 136.330,00 |
| 07.07.2026 | 341,25 | 349,36 | 330,37 | 345,22 | -1,42% | 250.593,00 |
| 06.07.2026 | 341,72 | 359,00 | 339,17 | 350,20 | 4,07% | 129.001,00 |
| 02.07.2026 | 351,56 | 366,08 | 328,79 | 336,51 | -7,12% | 307.759,00 |
| 01.07.2026 | 360,32 | 362,57 | 337,00 | 362,32 | -0,80% | 147.391,00 |
| 30.06.2026 | 345,00 | 365,67 | 342,88 | 365,25 | 6,46% | 204.455,00 |
| 29.06.2026 | 329,34 | 344,33 | 322,70 | 343,08 | 1,68% | 143.566,00 |
| 26.06.2026 | 351,64 | 353,25 | 336,54 | 337,40 | -6,42% | 240.078,00 |
| 25.06.2026 | 378,59 | 381,94 | 349,27 | 360,54 | -0,52% | 248.792,00 |