45,029$
-1,16%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 1.500.436,00 |
26.03.2024 | 46,71 | 47,35 | 46,23 | 46,37 | 0,06% | 1.341.118,00 |
25.03.2024 | 46,68 | 47,43 | 46,29 | 46,34 | -1,47% | 1.096.411,00 |
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% | 2.599.099,00 |
20.03.2024 | 43,07 | 44,22 | 42,60 | 44,05 | 2,39% | 2.577.262,00 |
19.03.2024 | 43,78 | 43,78 | 41,50 | 43,02 | -3,74% | 3.035.828,00 |
18.03.2024 | 44,63 | 45,88 | 44,56 | 44,69 | 1,64% | 1.860.329,00 |
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% | 1.292.465,00 |
13.03.2024 | 44,70 | 45,51 | 44,04 | 45,03 | -0,38% | 1.886.765,00 |
12.03.2024 | 44,30 | 45,35 | 44,27 | 45,20 | 3,53% | 2.204.040,00 |
11.03.2024 | 45,02 | 45,48 | 42,10 | 43,66 | -5,29% | 4.280.944,00 |
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% | 1.914.962,00 |
06.03.2024 | 46,77 | 48,13 | 46,40 | 47,20 | 3,10% | 1.837.263,00 |
05.03.2024 | 46,50 | 47,15 | 45,24 | 45,78 | -2,91% | 2.497.073,00 |
04.03.2024 | 45,33 | 47,60 | 45,32 | 47,15 | 4,08% | 3.222.173,00 |
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% | 1.363.402,00 |
28.02.2024 | 41,19 | 41,65 | 40,97 | 41,15 | -1,46% | 1.134.689,00 |
27.02.2024 | 41,81 | 42,45 | 41,09 | 41,76 | 0,00% | 1.216.863,00 |
26.02.2024 | 41,06 | 41,98 | 40,69 | 41,76 | 3,29% | 1.843.123,00 |
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% | 4.481.133,00 |
21.02.2024 | 36,76 | 37,37 | 36,11 | 37,20 | -0,69% | 1.679.552,00 |
20.02.2024 | 39,01 | 39,30 | 37,11 | 37,46 | -5,24% | 2.707.276,00 |
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% | 2.632.141,00 |
14.02.2024 | 38,29 | 39,30 | 37,73 | 39,12 | 4,32% | 1.574.836,00 |
13.02.2024 | 36,42 | 37,67 | 36,00 | 37,50 | -1,94% | 2.222.982,00 |
12.02.2024 | 38,95 | 39,11 | 38,18 | 38,24 | -1,09% | 2.401.082,00 |
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% | 1.862.402,00 |
07.02.2024 | 36,26 | 37,10 | 36,11 | 36,36 | 0,28% | 1.965.231,00 |
06.02.2024 | 37,04 | 37,51 | 35,56 | 36,26 | -1,81% | 2.716.845,00 |
05.02.2024 | 36,07 | 37,27 | 36,00 | 36,93 | 2,38% | 2.971.708,00 |
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% | 4.348.169,00 |
31.01.2024 | 32,93 | 35,23 | 32,80 | 34,36 | 3,84% | 4.479.530,00 |
30.01.2024 | 34,49 | 34,72 | 32,55 | 33,09 | 1,66% | 4.895.439,00 |
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 |
27.11.2023 | 27,02 | 27,33 | 26,56 | 27,05 | -0,26% | 1.302.815,00 |
24.11.2023 | 26,90 | 27,28 | 26,69 | 27,12 | 1,92% | 410.975,00 |
22.11.2023 | 26,95 | 27,42 | 26,37 | 26,61 | -0,78% | 1.182.492,00 |
21.11.2023 | 27,98 | 27,98 | 26,44 | 26,82 | -4,66% | 1.912.883,00 |
20.11.2023 | 28,24 | 28,39 | 27,54 | 28,13 | 0,29% | 1.369.588,00 |
17.11.2023 | 27,68 | 28,38 | 27,59 | 28,05 | 2,00% | 2.192.027,00 |
16.11.2023 | 27,12 | 27,55 | 27,01 | 27,50 | 1,03% | 1.260.030,00 |
15.11.2023 | 27,00 | 27,99 | 26,64 | 27,22 | 1,26% | 3.026.932,00 |
14.11.2023 | 26,48 | 26,90 | 26,29 | 26,88 | 4,92% | 1.686.307,00 |
13.11.2023 | 25,51 | 26,00 | 25,21 | 25,62 | 0,55% | 1.003.298,00 |
10.11.2023 | 24,64 | 25,53 | 24,63 | 25,48 | 4,21% | 1.276.438,00 |
09.11.2023 | 25,09 | 25,27 | 24,37 | 24,45 | -2,04% | 992.859,00 |
08.11.2023 | 24,70 | 25,29 | 24,64 | 24,96 | 0,65% | 1.265.528,00 |
07.11.2023 | 24,76 | 25,13 | 24,37 | 24,80 | -0,08% | 1.033.091,00 |
06.11.2023 | 25,71 | 26,07 | 24,80 | 24,82 | -3,27% | 2.031.819,00 |
03.11.2023 | 25,05 | 25,70 | 25,01 | 25,66 | 3,34% | 1.360.746,00 |