40,245€
-0,20%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,21 | 40,29 | 40,21 | 40,24 | -0,22% | 25,00 |
| 22.04.2024 | 38,32 | 40,60 | 37,95 | 40,33 | 5,49% | 3.412,00 |
| 19.04.2024 | 40,66 | 41,04 | 37,86 | 38,23 | -7,16% | 6.185,00 |
| 18.04.2024 | 41,88 | 42,49 | 40,80 | 41,18 | -1,72% | 620,00 |
| 17.04.2024 | 43,34 | 43,81 | 41,66 | 41,90 | -2,54% | 555,00 |
| 16.04.2024 | 41,71 | 43,15 | 40,57 | 42,99 | 2,97% | 1.401,00 |
| 15.04.2024 | 42,13 | 43,13 | 41,60 | 41,75 | -0,81% | 1.140,00 |
| 12.04.2024 | 42,97 | 43,41 | 41,68 | 42,09 | -1,95% | 1.454,00 |
| 11.04.2024 | 42,84 | 43,22 | 42,35 | 42,92 | -0,16% | 41,00 |
| 10.04.2024 | 43,36 | 43,81 | 41,65 | 42,99 | -0,72% | 1.057,00 |
| 09.04.2024 | 45,53 | 45,54 | 42,42 | 43,30 | -5,10% | 905,00 |
| 08.04.2024 | 45,52 | 46,68 | 44,77 | 45,63 | 0,33% | 533,00 |
| 05.04.2024 | 44,48 | 45,82 | 43,95 | 45,48 | 2,47% | 1.003,00 |
| 04.04.2024 | 45,48 | 47,01 | 44,17 | 44,38 | -2,19% | 1.689,00 |
| 03.04.2024 | 43,53 | 45,39 | 43,15 | 45,38 | 4,07% | 456,00 |
| 02.04.2024 | 42,75 | 43,67 | 40,87 | 43,60 | 4,56% | 342,00 |
| 28.03.2024 | 42,10 | 42,40 | 41,30 | 41,70 | -0,95% | 225,00 |
| 27.03.2024 | 43,10 | 43,50 | 41,10 | 42,10 | -1,41% | 1.856,00 |
| 26.03.2024 | 42,70 | 43,70 | 42,60 | 42,70 | 0,00% | 517,00 |
| 25.03.2024 | 43,50 | 43,70 | 42,70 | 42,70 | -1,84% | 557,00 |
| 22.03.2024 | 43,50 | 44,00 | 42,30 | 43,50 | 0,00% | 3.204,00 |
| 21.03.2024 | 40,70 | 43,50 | 40,40 | 43,50 | 7,94% | 1.441,00 |
| 20.03.2024 | 39,30 | 40,50 | 39,20 | 40,30 | 2,03% | 1.203,00 |
| 19.03.2024 | 41,10 | 41,30 | 38,40 | 39,50 | -3,89% | 2.057,00 |
| 18.03.2024 | 40,30 | 42,20 | 40,30 | 41,10 | 1,99% | 1.001,00 |
| 15.03.2024 | 40,90 | 40,90 | 39,60 | 40,30 | -1,23% | 1.344,00 |
| 14.03.2024 | 41,10 | 41,50 | 39,90 | 40,80 | -0,73% | 485,00 |
| 13.03.2024 | 41,30 | 41,80 | 40,30 | 41,10 | -0,48% | 1.620,00 |
| 12.03.2024 | 40,10 | 41,60 | 39,80 | 41,30 | 3,51% | 2.581,00 |
| 11.03.2024 | 42,10 | 42,20 | 38,50 | 39,90 | -5,67% | 5.575,00 |
| 08.03.2024 | 43,20 | 45,10 | 42,10 | 42,30 | -2,31% | 2.536,00 |
| 07.03.2024 | 43,30 | 44,60 | 43,20 | 43,30 | 0,46% | 1.307,00 |
| 06.03.2024 | 42,50 | 44,10 | 42,20 | 43,10 | 2,38% | 5.648,00 |
| 05.03.2024 | 43,30 | 43,60 | 41,70 | 42,10 | -2,77% | 4.664,00 |
| 04.03.2024 | 41,90 | 43,90 | 39,40 | 43,30 | 3,59% | 5.080,00 |
| 01.03.2024 | 39,60 | 42,80 | 39,20 | 41,80 | 6,36% | 4.215,00 |
| 29.02.2024 | 37,90 | 39,80 | 37,70 | 39,30 | 2,61% | 3.909,00 |
| 28.02.2024 | 38,50 | 38,70 | 37,90 | 38,30 | -1,03% | 1.638,00 |
| 27.02.2024 | 38,50 | 39,40 | 38,10 | 38,70 | 0,00% | 3.505,00 |
| 26.02.2024 | 37,40 | 38,80 | 37,20 | 38,70 | 3,48% | 4.106,00 |
| 23.02.2024 | 38,70 | 39,10 | 37,00 | 37,40 | -3,61% | 3.996,00 |
| 22.02.2024 | 35,70 | 38,80 | 35,60 | 38,80 | 12,46% | 3.489,00 |
| 21.02.2024 | 34,60 | 34,80 | 33,50 | 34,50 | -0,58% | 4.217,00 |
| 20.02.2024 | 36,90 | 37,00 | 34,30 | 34,70 | -5,96% | 5.260,00 |
| 19.02.2024 | 36,80 | 37,00 | 36,60 | 36,90 | 0,54% | 355,00 |
| 16.02.2024 | 37,20 | 37,60 | 36,30 | 36,70 | -0,81% | 6.650,00 |
| 15.02.2024 | 36,80 | 37,40 | 35,90 | 37,00 | 1,09% | 3.796,00 |
| 14.02.2024 | 35,10 | 36,80 | 34,80 | 36,60 | 4,57% | 1.742,00 |
| 13.02.2024 | 35,30 | 35,30 | 33,00 | 35,00 | -1,96% | 6.781,00 |
| 12.02.2024 | 36,10 | 36,50 | 35,50 | 35,70 | 0,00% | 7.121,00 |
| 09.02.2024 | 34,90 | 35,90 | 34,60 | 35,70 | 2,29% | 3.264,00 |
| 08.02.2024 | 33,70 | 35,30 | 33,70 | 34,90 | 2,95% | 2.834,00 |
| 07.02.2024 | 33,60 | 34,50 | 33,40 | 33,90 | 0,59% | 2.294,00 |
| 06.02.2024 | 34,50 | 35,10 | 33,10 | 33,70 | -2,32% | 7.535,00 |
| 05.02.2024 | 33,30 | 34,70 | 33,20 | 34,50 | 2,99% | 5.035,00 |
| 02.02.2024 | 33,80 | 34,70 | 32,90 | 33,50 | 1,21% | 5.023,00 |
| 01.02.2024 | 31,90 | 33,50 | 31,70 | 33,10 | 3,76% | 3.545,00 |
| 31.01.2024 | 29,90 | 32,50 | 29,80 | 31,90 | 4,25% | 3.287,00 |
| 30.01.2024 | 32,40 | 32,80 | 30,20 | 30,60 | 2,00% | 8.287,00 |
| 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 |
| 04.12.2023 | 25,00 | 25,00 | 24,40 | 24,80 | 0,00% | 232,00 |
| 01.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 30.11.2023 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 1.061,00 |
| 29.11.2023 | 24,40 | 25,80 | 24,20 | 24,80 | 0,00% | 619,00 |