40,820€
0,64%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 40,80 | 41,60 | 39,49 | 40,74 | 0,44% | - |
| 26.04.2024 | 40,34 | 42,50 | 39,01 | 40,56 | -1,53% | 512,00 |
| 25.04.2024 | 41,22 | 43,95 | 39,35 | 41,19 | 3,90% | 30,00 |
| 24.04.2024 | 40,89 | 43,19 | 39,31 | 39,65 | -2,95% | - |
| 23.04.2024 | 40,71 | 42,00 | 39,93 | 40,85 | 1,52% | - |
| 22.04.2024 | 38,22 | 40,55 | 37,95 | 40,24 | 5,37% | 4,00 |
| 19.04.2024 | 41,00 | 41,59 | 37,86 | 38,19 | -7,24% | 383,00 |
| 18.04.2024 | 41,81 | 42,49 | 40,75 | 41,17 | -1,67% | - |
| 17.04.2024 | 42,99 | 43,80 | 41,66 | 41,87 | -2,61% | 59,00 |
| 16.04.2024 | 41,75 | 43,57 | 40,57 | 42,99 | 3,02% | - |
| 15.04.2024 | 41,59 | 43,13 | 41,59 | 41,73 | -0,86% | - |
| 12.04.2024 | 42,88 | 43,25 | 41,69 | 42,09 | -1,96% | 75,00 |
| 11.04.2024 | 42,89 | 43,29 | 42,35 | 42,93 | 0,18% | - |
| 10.04.2024 | 43,32 | 43,78 | 41,78 | 42,86 | -1,07% | - |
| 09.04.2024 | 45,55 | 45,80 | 42,47 | 43,32 | -5,06% | - |
| 08.04.2024 | 45,59 | 46,68 | 44,82 | 45,63 | 0,35% | - |
| 05.04.2024 | 44,51 | 45,77 | 43,95 | 45,47 | 2,53% | 50,00 |
| 04.04.2024 | 45,50 | 47,02 | 44,22 | 44,35 | -2,43% | 950,00 |
| 03.04.2024 | 43,82 | 45,49 | 43,11 | 45,46 | 4,30% | 40,00 |
| 02.04.2024 | 42,76 | 43,75 | 40,88 | 43,58 | 4,51% | - |
| 28.03.2024 | 42,10 | 42,50 | 41,40 | 41,70 | -0,95% | 70,00 |
| 27.03.2024 | 43,10 | 43,60 | 41,10 | 42,10 | -1,41% | - |
| 26.03.2024 | 42,90 | 43,70 | 42,70 | 42,70 | 0,00% | 70,00 |
| 25.03.2024 | 43,30 | 43,70 | 42,70 | 42,70 | -1,16% | 4,00 |
| 22.03.2024 | 43,40 | 44,00 | 42,30 | 43,20 | -0,46% | 32,00 |
| 21.03.2024 | 40,70 | 43,50 | 40,40 | 43,40 | 6,63% | 252,00 |
| 20.03.2024 | 39,50 | 40,90 | 39,10 | 40,70 | 3,30% | 12,00 |
| 19.03.2024 | 40,70 | 41,20 | 38,50 | 39,40 | -4,37% | 872,00 |
| 18.03.2024 | 40,20 | 42,10 | 40,20 | 41,20 | 2,23% | - |
| 15.03.2024 | 40,90 | 40,90 | 39,70 | 40,30 | -1,23% | - |
| 14.03.2024 | 41,50 | 41,60 | 39,90 | 40,80 | -1,69% | 5,00 |
| 13.03.2024 | 42,10 | 42,10 | 40,30 | 41,50 | 0,00% | 172,00 |
| 12.03.2024 | 40,30 | 41,60 | 39,70 | 41,50 | 3,23% | 1.598,00 |
| 11.03.2024 | 41,90 | 42,40 | 38,50 | 40,20 | -6,94% | 365,00 |
| 08.03.2024 | 43,60 | 45,10 | 42,10 | 43,20 | 0,00% | 290,00 |
| 07.03.2024 | 43,30 | 44,50 | 42,70 | 43,20 | -0,69% | 72,00 |
| 06.03.2024 | 42,50 | 44,10 | 42,20 | 43,50 | 3,33% | 93,00 |
| 05.03.2024 | 43,60 | 43,60 | 41,70 | 42,10 | -3,00% | 364,00 |
| 04.03.2024 | 42,00 | 43,90 | 39,60 | 43,40 | 4,08% | 7,00 |
| 01.03.2024 | 39,60 | 42,80 | 39,30 | 41,70 | 6,11% | 90,00 |
| 29.02.2024 | 37,90 | 39,70 | 37,60 | 39,30 | 3,97% | 126,00 |
| 28.02.2024 | 38,50 | 38,80 | 37,80 | 37,80 | -1,82% | 749,00 |
| 27.02.2024 | 38,70 | 39,50 | 37,90 | 38,50 | 0,00% | 112,00 |
| 26.02.2024 | 37,30 | 38,70 | 37,00 | 38,50 | 2,94% | 6,00 |
| 23.02.2024 | 38,60 | 39,10 | 37,00 | 37,40 | -1,84% | 168,00 |
| 22.02.2024 | 35,60 | 38,70 | 35,60 | 38,10 | 6,72% | 611,00 |
| 21.02.2024 | 34,50 | 35,70 | 33,40 | 35,70 | 3,18% | - |
| 20.02.2024 | 36,90 | 37,00 | 34,30 | 34,60 | -6,23% | 18,00 |
| 19.02.2024 | 36,70 | 36,90 | 36,70 | 36,90 | 0,54% | 200,00 |
| 16.02.2024 | 37,00 | 37,70 | 36,30 | 36,70 | -1,08% | 445,00 |
| 15.02.2024 | 36,50 | 37,40 | 35,90 | 37,10 | 1,92% | 277,00 |
| 14.02.2024 | 35,00 | 36,60 | 34,80 | 36,40 | 4,00% | 105,00 |
| 13.02.2024 | 35,50 | 35,60 | 33,10 | 35,00 | -1,69% | 408,00 |
| 12.02.2024 | 35,90 | 36,50 | 35,40 | 35,60 | -0,56% | 200,00 |
| 09.02.2024 | 35,00 | 35,90 | 34,70 | 35,80 | 2,87% | 40,00 |
| 08.02.2024 | 33,60 | 35,30 | 33,50 | 34,80 | 2,96% | 16,00 |
| 07.02.2024 | 33,80 | 34,50 | 33,40 | 33,80 | 0,30% | 556,00 |
| 06.02.2024 | 34,40 | 35,10 | 33,00 | 33,70 | -2,03% | 22,00 |
| 05.02.2024 | 33,40 | 34,70 | 33,20 | 34,40 | 2,69% | 419,00 |
| 02.02.2024 | 33,20 | 34,70 | 32,90 | 33,50 | 0,90% | 320,00 |
| 01.02.2024 | 31,40 | 33,50 | 31,40 | 33,20 | 4,40% | 632,00 |
| 31.01.2024 | 30,00 | 32,50 | 29,90 | 31,80 | 3,58% | 47,00 |
| 30.01.2024 | 30,30 | 32,80 | 30,00 | 30,70 | 2,33% | 425,00 |
| 29.01.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 2.445,00 |
| 26.01.2024 | 29,00 | 29,80 | 29,00 | 29,40 | 0,00% | 4.236,00 |
| 25.01.2024 | 28,20 | 29,60 | 28,20 | 29,40 | 3,52% | 1.715,00 |
| 24.01.2024 | 28,20 | 29,00 | 28,00 | 28,40 | 0,00% | 2.923,00 |
| 23.01.2024 | 29,00 | 29,20 | 28,00 | 28,40 | -2,07% | 4.257,00 |
| 22.01.2024 | 28,40 | 29,40 | 28,40 | 29,00 | 1,40% | 1.737,00 |
| 19.01.2024 | 26,20 | 28,80 | 26,20 | 28,60 | 9,16% | 2.956,00 |
| 18.01.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | 1.099,00 |
| 17.01.2024 | 26,00 | 26,00 | 25,00 | 25,40 | -3,05% | 2.219,00 |
| 16.01.2024 | 26,00 | 26,40 | 25,80 | 26,20 | 0,77% | 1.140,00 |
| 15.01.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | 83,00 |
| 12.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 200,00 |
| 11.01.2024 | 27,00 | 27,40 | 26,20 | 26,20 | -3,68% | 440,00 |
| 10.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 3,03% | 520,00 |
| 09.01.2024 | 26,40 | 27,00 | 26,20 | 26,40 | -0,75% | 1.377,00 |
| 08.01.2024 | 25,60 | 26,60 | 24,80 | 26,60 | 3,10% | 1.915,00 |
| 05.01.2024 | 25,60 | 25,80 | 25,40 | 25,80 | 0,00% | 1.899,00 |
| 04.01.2024 | 25,80 | 26,00 | 25,60 | 25,80 | -0,77% | 2.740,00 |
| 03.01.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 1,56% | 1.515,00 |
| 02.01.2024 | 26,60 | 26,80 | 25,40 | 25,60 | -4,48% | 1.798,00 |
| 29.12.2023 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 195,00 |
| 28.12.2023 | 26,80 | 27,00 | 26,60 | 26,80 | 0,75% | 2.865,00 |
| 27.12.2023 | 27,20 | 27,40 | 26,60 | 26,60 | -2,21% | 1.386,00 |
| 22.12.2023 | 27,20 | 27,40 | 27,20 | 27,20 | 1,49% | 1.302,00 |
| 21.12.2023 | 26,20 | 26,80 | 26,20 | 26,80 | -0,74% | 3.163,00 |
| 20.12.2023 | 26,80 | 27,00 | 26,20 | 27,00 | 0,00% | 1.242,00 |
| 19.12.2023 | 27,00 | 27,40 | 27,00 | 27,00 | 0,00% | 1.627,00 |
| 18.12.2023 | 27,20 | 27,20 | 26,60 | 27,00 | 1,50% | 1.363,00 |
| 15.12.2023 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | 462,00 |
| 14.12.2023 | 26,00 | 26,80 | 25,80 | 26,00 | 1,56% | 2.250,00 |
| 13.12.2023 | 25,60 | 26,60 | 25,60 | 25,60 | 1,59% | 3.859,00 |
| 12.12.2023 | 25,80 | 25,80 | 25,20 | 25,20 | -3,82% | 432,00 |
| 11.12.2023 | 25,20 | 26,20 | 25,20 | 26,20 | 3,15% | 293,00 |
| 08.12.2023 | 24,80 | 25,40 | 24,80 | 25,40 | 0,79% | 250,00 |
| 07.12.2023 | 24,20 | 25,20 | 24,00 | 25,20 | 5,00% | 248,00 |
| 06.12.2023 | 25,00 | 25,00 | 24,00 | 24,00 | -2,44% | 265,00 |
| 05.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 999,00 |