Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 41,70 | 41,70 | 40,11 | 40,11 | -4,48% | 500,00 |
| 26.04.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 1,92% | 60,00 |
| 25.04.2024 | 41,97 | 43,92 | 41,20 | 41,20 | -1,83% | 22,00 |
| 24.04.2024 | 40,94 | 42,50 | 40,94 | 41,97 | 4,48% | 40,00 |
| 23.04.2024 | 40,17 | 40,17 | 40,17 | 40,17 | 3,50% | - |
| 22.04.2024 | 38,49 | 38,81 | 38,49 | 38,81 | 1,07% | 2.833,00 |
| 19.04.2024 | 39,11 | 40,49 | 38,40 | 38,40 | -7,29% | 400,00 |
| 18.04.2024 | 41,02 | 41,42 | 41,02 | 41,42 | -2,97% | - |
| 17.04.2024 | 42,17 | 42,69 | 42,17 | 42,69 | 4,15% | - |
| 16.04.2024 | 41,52 | 41,54 | 40,95 | 40,99 | -2,24% | 500,00 |
| 15.04.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -0,17% | - |
| 12.04.2024 | 42,81 | 42,81 | 42,00 | 42,00 | -1,50% | 357,00 |
| 11.04.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,56% | - |
| 10.04.2024 | 43,15 | 43,15 | 42,88 | 42,88 | -2,79% | - |
| 09.04.2024 | 45,31 | 45,31 | 44,11 | 44,11 | -2,13% | - |
| 08.04.2024 | 45,30 | 45,39 | 45,07 | 45,07 | 1,81% | 25,00 |
| 05.04.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -3,28% | - |
| 04.04.2024 | 45,26 | 45,77 | 45,12 | 45,77 | 4,47% | 55,00 |
| 03.04.2024 | 43,33 | 43,81 | 43,33 | 43,81 | 7,61% | - |
| 02.04.2024 | 42,56 | 42,56 | 40,71 | 40,71 | -2,14% | - |
| 28.03.2024 | 42,00 | 42,80 | 41,60 | 41,60 | 0,97% | 140,00 |
| 27.03.2024 | 42,00 | 43,60 | 41,20 | 41,20 | -5,07% | 229,00 |
| 26.03.2024 | 42,60 | 43,40 | 42,00 | 43,40 | 1,88% | 140,00 |
| 25.03.2024 | 44,40 | 44,40 | 42,60 | 42,60 | 0,00% | 155,00 |
| 22.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 7,58% | - |
| 21.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 20.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 19.03.2024 | 41,00 | 41,00 | 39,00 | 39,00 | -1,52% | 406,00 |
| 18.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | 195,00 |
| 15.03.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 2,49% | 30,00 |
| 14.03.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,50% | - |
| 13.03.2024 | 41,20 | 42,00 | 40,00 | 40,00 | -1,48% | 250,00 |
| 12.03.2024 | 39,80 | 42,00 | 39,80 | 40,60 | -1,46% | 844,00 |
| 11.03.2024 | 42,80 | 42,80 | 38,20 | 41,20 | -6,36% | 1.287,00 |
| 08.03.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,46% | 219,00 |
| 07.03.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 2,82% | 84,00 |
| 06.03.2024 | 41,60 | 42,60 | 41,60 | 42,60 | 0,47% | - |
| 05.03.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -0,47% | - |
| 04.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | 12,00 |
| 01.03.2024 | 39,40 | 42,80 | 39,40 | 42,80 | 13,23% | 200,00 |
| 29.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 28.02.2024 | 38,40 | 38,40 | 37,20 | 37,20 | -0,53% | 10,00 |
| 27.02.2024 | 38,40 | 38,40 | 37,40 | 37,40 | 0,54% | - |
| 26.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -5,10% | - |
| 23.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | 130,00 |
| 22.02.2024 | 35,60 | 38,00 | 35,60 | 38,00 | 10,47% | 30,00 |
| 21.02.2024 | 34,60 | 35,00 | 34,40 | 34,40 | -1,71% | 300,00 |
| 20.02.2024 | 36,00 | 36,60 | 35,00 | 35,00 | -6,42% | 80,00 |
| 19.02.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 4,47% | 120,00 |
| 16.02.2024 | 37,00 | 37,00 | 35,80 | 35,80 | -3,76% | 130,00 |
| 15.02.2024 | 35,80 | 37,20 | 35,80 | 37,20 | 6,90% | 155,00 |
| 14.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 13.02.2024 | 35,20 | 35,20 | 33,80 | 35,00 | -4,89% | 430,00 |
| 12.02.2024 | 36,00 | 36,80 | 35,60 | 36,80 | 6,98% | 546,00 |
| 09.02.2024 | 34,80 | 34,80 | 34,40 | 34,40 | 1,78% | - |
| 08.02.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 07.02.2024 | 33,40 | 33,60 | 32,60 | 33,60 | -4,00% | 846,00 |
| 06.02.2024 | 33,80 | 35,00 | 33,80 | 35,00 | 2,94% | 25,00 |
| 05.02.2024 | 34,20 | 34,60 | 33,60 | 34,00 | 3,03% | 1.160,00 |
| 02.02.2024 | 34,60 | 34,60 | 33,00 | 33,00 | 1,85% | 125,00 |
| 01.02.2024 | 31,80 | 32,40 | 31,40 | 32,40 | 4,52% | 150,00 |
| 31.01.2024 | 29,80 | 31,00 | 29,80 | 31,00 | -3,73% | 529,00 |
| 30.01.2024 | 31,80 | 32,80 | 31,80 | 32,20 | 7,33% | 140,00 |
| 29.01.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 233,00 |
| 26.01.2024 | 29,00 | 29,60 | 29,00 | 29,40 | -0,68% | 535,00 |
| 25.01.2024 | 28,20 | 29,60 | 28,20 | 29,60 | 0,00% | 244,00 |
| 24.01.2024 | 28,00 | 29,60 | 28,00 | 29,60 | 2,78% | 172,00 |
| 23.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 22.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | - |
| 19.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 18.01.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 5,74% | 193,00 |
| 17.01.2024 | 26,00 | 26,00 | 24,40 | 24,40 | -5,43% | 115,00 |
| 16.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 15.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 12.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 11.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 10.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 05.01.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -4,62% | - |
| 04.01.2024 | 25,80 | 26,00 | 24,80 | 26,00 | 4,84% | 185,00 |
| 03.01.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -5,34% | - |
| 02.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 28.12.2023 | 26,40 | 27,00 | 26,40 | 27,00 | 0,00% | 72,00 |
| 27.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 22.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 21.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 20.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 19.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 18.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 15.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 14.12.2023 | 25,80 | 26,20 | 25,80 | 26,20 | 3,15% | 95,00 |
| 13.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 12.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 11.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 08.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 07.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 06.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 05.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |