40,850€
2,51%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -4,68% | - |
| 29.04.2024 | 41,07 | 41,50 | 40,51 | 40,85 | 2,51% | 1.050,00 |
| 26.04.2024 | 41,03 | 41,37 | 39,05 | 39,85 | -7,15% | 620,00 |
| 25.04.2024 | 43,29 | 43,29 | 42,75 | 42,92 | 4,25% | 150,00 |
| 24.04.2024 | 40,76 | 42,91 | 40,67 | 41,17 | 0,24% | 20,00 |
| 23.04.2024 | 40,13 | 41,32 | 40,13 | 41,07 | 5,52% | 100,00 |
| 22.04.2024 | 38,34 | 39,22 | 37,97 | 38,92 | 2,47% | 132,00 |
| 19.04.2024 | 40,48 | 40,48 | 37,84 | 37,98 | -7,41% | 40,00 |
| 18.04.2024 | 41,90 | 42,17 | 40,88 | 41,02 | -1,91% | - |
| 17.04.2024 | 42,77 | 43,57 | 41,61 | 41,82 | -2,65% | - |
| 16.04.2024 | 41,51 | 42,96 | 40,52 | 42,96 | 3,19% | 40,00 |
| 15.04.2024 | 42,02 | 42,61 | 41,52 | 41,63 | -0,57% | 574,00 |
| 12.04.2024 | 42,77 | 43,31 | 41,87 | 41,87 | -2,22% | 110,00 |
| 11.04.2024 | 42,71 | 42,86 | 42,55 | 42,82 | -0,05% | - |
| 10.04.2024 | 43,15 | 43,28 | 42,67 | 42,84 | -1,18% | - |
| 09.04.2024 | 45,36 | 45,38 | 43,08 | 43,35 | -4,91% | - |
| 08.04.2024 | 45,38 | 45,95 | 45,30 | 45,59 | 0,57% | 20,00 |
| 05.04.2024 | 44,35 | 45,33 | 44,14 | 45,33 | -0,70% | 315,00 |
| 04.04.2024 | 45,46 | 45,99 | 45,43 | 45,65 | 2,68% | 40,00 |
| 03.04.2024 | 43,05 | 44,46 | 42,85 | 44,46 | 5,36% | 450,00 |
| 02.04.2024 | 42,55 | 42,55 | 42,20 | 42,20 | 1,44% | 208,00 |
| 28.03.2024 | 42,00 | 42,00 | 41,60 | 41,60 | -0,48% | - |
| 27.03.2024 | 43,00 | 43,00 | 41,60 | 41,80 | -2,79% | - |
| 26.03.2024 | 42,60 | 43,40 | 42,60 | 43,00 | -0,92% | - |
| 25.03.2024 | 43,00 | 43,40 | 42,80 | 43,40 | 0,93% | - |
| 22.03.2024 | 43,20 | 43,20 | 42,40 | 43,00 | 7,50% | 6,00 |
| 21.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 20.03.2024 | 39,40 | 40,00 | 38,40 | 39,20 | -0,51% | 500,00 |
| 19.03.2024 | 40,60 | 40,60 | 38,60 | 39,40 | -3,43% | - |
| 18.03.2024 | 40,00 | 41,40 | 39,60 | 40,80 | 2,00% | - |
| 15.03.2024 | 40,20 | 40,20 | 39,80 | 40,00 | -1,48% | 100,00 |
| 14.03.2024 | 41,00 | 41,20 | 40,40 | 40,60 | -0,98% | 20,00 |
| 13.03.2024 | 41,20 | 41,60 | 40,60 | 41,00 | -0,97% | 240,00 |
| 12.03.2024 | 40,00 | 41,40 | 39,40 | 41,40 | 1,97% | - |
| 11.03.2024 | 42,00 | 42,00 | 39,80 | 40,60 | -5,14% | - |
| 08.03.2024 | 43,00 | 43,80 | 42,40 | 42,80 | -1,38% | 500,00 |
| 07.03.2024 | 42,60 | 43,60 | 42,60 | 43,40 | 0,00% | 232,00 |
| 06.03.2024 | 42,20 | 43,80 | 42,20 | 43,40 | 3,83% | - |
| 05.03.2024 | 42,80 | 43,20 | 41,40 | 41,80 | -2,79% | - |
| 04.03.2024 | 41,40 | 43,20 | 40,60 | 43,00 | 3,37% | 50,00 |
| 01.03.2024 | 39,40 | 41,60 | 38,40 | 41,60 | 7,77% | - |
| 29.02.2024 | 37,80 | 38,60 | 36,40 | 38,60 | 1,05% | 1,00 |
| 28.02.2024 | 38,40 | 39,60 | 38,00 | 38,20 | 1,06% | 392,00 |
| 27.02.2024 | 38,00 | 38,80 | 37,80 | 37,80 | 1,07% | 1.000,00 |
| 26.02.2024 | 36,80 | 37,60 | 36,80 | 37,40 | 0,00% | 147,00 |
| 23.02.2024 | 38,20 | 39,00 | 37,20 | 37,40 | 5,06% | 3,00 |
| 22.02.2024 | 35,20 | 36,80 | 35,00 | 35,60 | 5,33% | 100,00 |
| 21.02.2024 | 34,40 | 34,40 | 33,40 | 33,80 | -5,59% | 217,00 |
| 20.02.2024 | 36,80 | 36,80 | 35,60 | 35,80 | -2,19% | - |
| 19.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 20,00 |
| 16.02.2024 | 37,00 | 37,20 | 36,40 | 36,80 | 1,66% | - |
| 15.02.2024 | 36,20 | 37,00 | 35,80 | 36,20 | -1,09% | 240,00 |
| 14.02.2024 | 35,00 | 36,60 | 34,40 | 36,60 | 6,40% | 280,00 |
| 13.02.2024 | 35,20 | 35,20 | 33,80 | 34,40 | -3,91% | 315,00 |
| 12.02.2024 | 35,20 | 36,20 | 34,40 | 35,80 | 0,56% | 586,00 |
| 09.02.2024 | 34,80 | 35,60 | 33,80 | 35,60 | 2,30% | - |
| 08.02.2024 | 33,60 | 34,80 | 33,40 | 34,80 | 4,19% | - |
| 07.02.2024 | 33,40 | 34,20 | 33,40 | 33,40 | 0,60% | - |
| 06.02.2024 | 34,40 | 34,80 | 33,20 | 33,20 | -1,78% | 50,00 |
| 05.02.2024 | 33,00 | 34,40 | 32,80 | 33,80 | 2,42% | 1.339,00 |
| 02.02.2024 | 33,60 | 33,80 | 33,00 | 33,00 | -1,20% | 705,00 |
| 01.02.2024 | 31,80 | 34,20 | 31,40 | 33,40 | 13,61% | 1.120,00 |
| 31.01.2024 | 29,80 | 29,80 | 29,20 | 29,40 | -5,16% | - |
| 30.01.2024 | 31,80 | 32,80 | 31,00 | 31,00 | 4,03% | 50,00 |
| 29.01.2024 | 29,40 | 29,80 | 29,20 | 29,80 | 0,68% | 270,00 |
| 26.01.2024 | 28,40 | 29,60 | 28,40 | 29,60 | 1,37% | 400,00 |
| 25.01.2024 | 27,80 | 29,40 | 27,80 | 29,20 | 2,82% | 200,00 |
| 24.01.2024 | 28,00 | 28,60 | 27,60 | 28,40 | 0,71% | - |
| 23.01.2024 | 28,80 | 29,00 | 27,80 | 28,20 | -0,70% | - |
| 22.01.2024 | 28,20 | 28,80 | 28,00 | 28,40 | 6,77% | 40,00 |
| 19.01.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 18.01.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 3,15% | - |
| 17.01.2024 | 25,60 | 26,00 | 24,80 | 25,40 | -3,05% | - |
| 16.01.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | - |
| 15.01.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 12.01.2024 | 26,00 | 26,20 | 25,60 | 26,00 | -2,26% | - |
| 11.01.2024 | 26,80 | 26,80 | 25,60 | 26,60 | -1,48% | - |
| 10.01.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 5,47% | - |
| 09.01.2024 | 26,20 | 26,40 | 25,60 | 25,60 | -2,29% | 150,00 |
| 08.01.2024 | 25,40 | 26,20 | 24,60 | 26,20 | 2,34% | - |
| 05.01.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 04.01.2024 | 25,80 | 25,80 | 25,20 | 25,60 | -1,54% | - |
| 03.01.2024 | 25,40 | 26,00 | 25,00 | 26,00 | 0,78% | - |
| 02.01.2024 | 26,40 | 26,40 | 25,60 | 25,80 | -3,01% | - |
| 29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 27.12.2023 | 27,00 | 27,00 | 26,40 | 26,40 | -1,49% | - |
| 22.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 21.12.2023 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | - |
| 20.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 19.12.2023 | 26,80 | 26,80 | 26,00 | 26,00 | -2,99% | - |
| 18.12.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 0,75% | - |
| 15.12.2023 | 26,40 | 26,60 | 25,60 | 26,60 | 4,72% | - |
| 14.12.2023 | 25,80 | 26,60 | 25,40 | 25,40 | 0,79% | 380,00 |
| 13.12.2023 | 25,40 | 26,20 | 25,20 | 25,20 | -0,79% | - |
| 12.12.2023 | 25,60 | 25,60 | 25,20 | 25,40 | -1,55% | - |
| 11.12.2023 | 24,80 | 26,00 | 24,60 | 25,80 | 8,40% | - |
| 08.12.2023 | 24,60 | 24,60 | 23,80 | 23,80 | 2,59% | - |
| 07.12.2023 | 23,60 | 23,80 | 23,20 | 23,20 | -7,20% | - |
| 06.12.2023 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 05.12.2023 | 24,60 | 24,80 | 23,80 | 24,80 | 0,81% | 400,00 |