Celestica Inc. CLS
NYSE
$357,44+9,94 (+2,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $357,44 | +2,86 % | $336,50 | $358,08 | $325,86 | 2,04M |
| 2026-10-12 | $347,50 | -4,05 % | $360,06 | $364,00 | $346,95 | 1,48M |
| 2026-10-09 | $362,16 | +1,58 % | $365,74 | $369,00 | $354,00 | 1,26M |
| 2026-10-08 | $356,53 | -4,05 % | $366,00 | $370,46 | $346,80 | 2,18M |
| 2026-10-07 | $371,57 | -4,29 % | $378,32 | $380,42 | $367,15 | 1,59M |
| 2026-10-06 | $388,24 | +1,45 % | $386,00 | $389,50 | $378,20 | 1,19M |
| 2026-10-05 | $382,69 | -1,20 % | $389,08 | $393,72 | $375,41 | 1,14M |
| 2026-10-02 | $387,32 | +3,81 % | $384,26 | $391,50 | $380,05 | 2,42M |
| 2026-10-01 | $373,09 | +3,23 % | $362,47 | $377,65 | $354,49 | 2,93M |
| 2026-09-30 | $361,43 | -1,38 % | $369,51 | $376,76 | $353,52 | 2,12M |
| 2026-09-29 | $366,47 | +2,79 % | $362,35 | $375,28 | $361,70 | 2,41M |
| 2026-09-28 | $356,53 | -2,44 % | $363,93 | $372,97 | $349,52 | 2,48M |
| 2026-09-25 | $365,44 | -2,17 % | $380,51 | $381,30 | $365,01 | 2,27M |
| 2026-09-24 | $373,56 | +3,24 % | $354,25 | $379,00 | $352,90 | 2,96M |
| 2026-09-23 | $361,84 | +1,61 % | $356,02 | $367,90 | $354,37 | 2,39M |
| 2026-09-22 | $356,09 | +3,39 % | $342,49 | $359,05 | $341,50 | 2,48M |
| 2026-09-21 | $344,40 | +3,54 % | $341,45 | $348,00 | $333,10 | 2,00M |
| 2026-09-18 | $332,63 | +0,82 % | $332,06 | $339,90 | $328,92 | 2,05M |
| 2026-09-17 | $329,94 | +1,89 % | $337,75 | $353,96 | $329,52 | 2,08M |
| 2026-09-16 | $323,83 | +2,22 % | $320,20 | $329,96 | $318,00 | 1,71M |
| 2026-09-15 | $316,81 | +0,23 % | $317,69 | $324,89 | $313,60 | 1,58M |
| 2026-09-14 | $316,08 | -8,79 % | $323,15 | $325,21 | $313,00 | 2,38M |
| 2026-09-11 | $346,55 | +6,56 % | $329,05 | $353,00 | $324,10 | 2,56M |
| 2026-09-10 | $325,22 | -2,51 % | $324,92 | $335,90 | $322,07 | 1,30M |
| 2026-09-09 | $333,60 | +1,10 % | $333,50 | $346,72 | $331,64 | 2,87M |
| 2026-09-08 | $329,97 | +5,64 % | $318,37 | $336,58 | $317,31 | 2,98M |
| 2026-09-04 | $312,35 | +0,81 % | $316,30 | $318,41 | $308,30 | 2,17M |
| 2026-09-03 | $309,84 | +11,55 % | $282,64 | $314,09 | $280,70 | 3,90M |
| 2026-09-02 | $277,77 | -5,07 % | $291,24 | $291,75 | $273,80 | 3,25M |
| 2026-09-01 | $292,59 | -2,27 % | $293,88 | $296,98 | $287,50 | 1,44M |
| 2026-08-31 | $299,40 | +0,23 % | $299,71 | $302,08 | $296,42 | 1,27M |
| 2026-08-28 | $298,70 | -5,89 % | $315,00 | $316,00 | $298,53 | 1,85M |
| 2026-08-27 | $317,38 | +3,27 % | $316,56 | $325,82 | $313,60 | 1,90M |
| 2026-08-26 | $307,32 | +0,15 % | $305,21 | $313,11 | $303,19 | 1,52M |
| 2026-08-25 | $306,86 | +4,17 % | $303,83 | $307,34 | $298,46 | 1,75M |
| 2026-08-24 | $294,57 | -0,67 % | $298,63 | $299,00 | $284,55 | 1,65M |
| 2026-08-21 | $296,55 | -1,80 % | $304,60 | $306,00 | $292,64 | 1,68M |
| 2026-08-20 | $302,00 | +0,21 % | $301,00 | $304,16 | $294,56 | 1,57M |
| 2026-08-19 | $301,36 | -2,97 % | $311,99 | $314,26 | $292,50 | 2,70M |
| 2026-08-18 | $310,59 | -8,76 % | $330,37 | $331,13 | $308,52 | 3,32M |
| 2026-08-17 | $340,40 | +1,60 % | $337,58 | $346,24 | $335,63 | 2,16M |
| 2026-08-14 | $335,05 | -3,62 % | $349,63 | $353,31 | $333,43 | 2,44M |
| 2026-08-13 | $347,63 | +2,41 % | $336,75 | $365,52 | $335,01 | 3,51M |
| 2026-08-12 | $339,46 | +9,37 % | $320,08 | $339,74 | $318,63 | 3,42M |
| 2026-08-11 | $310,38 | -1,34 % | $319,00 | $319,08 | $309,50 | 2,24M |
| 2026-08-10 | $314,59 | -1,02 % | $320,00 | $329,37 | $314,47 | 2,30M |
| 2026-08-07 | $317,83 | +1,05 % | $315,00 | $319,48 | $305,75 | 3,33M |
| 2026-08-06 | $314,53 | -13,30 % | $311,00 | $325,76 | $307,00 | 8,76M |
| 2026-08-05 | $362,76 | -2,26 % | $369,97 | $378,99 | $361,62 | 1,81M |
| 2026-08-04 | $371,15 | +8,55 % | $355,21 | $374,59 | $344,35 | 3,08M |
| 2026-08-03 | $341,91 | +3,16 % | $321,48 | $345,44 | $312,59 | 2,38M |
| 2026-07-31 | $331,44 | -6,00 % | $364,53 | $374,50 | $330,13 | 3,42M |
| 2026-07-30 | $352,59 | +7,36 % | $346,95 | $357,97 | $344,25 | 3,64M |
| 2026-07-29 | $328,43 | -6,22 % | $350,99 | $351,50 | $317,61 | 4,20M |
| 2026-07-28 | $350,20 | +10,04 % | $328,00 | $350,91 | $317,12 | 7,88M |
| 2026-07-27 | $318,24 | +4,25 % | $306,82 | $323,55 | $289,26 | 4,98M |
| 2026-07-24 | $305,28 | -8,80 % | $332,20 | $332,20 | $303,72 | 2,39M |
| 2026-07-23 | $334,75 | -0,22 % | $334,27 | $349,31 | $331,64 | 2,27M |
| 2026-07-22 | $335,50 | -1,20 % | $331,14 | $341,66 | $331,14 | 1,35M |
| 2026-07-21 | $339,59 | +10,49 % | $317,05 | $342,13 | $312,46 | 3,14M |
| 2026-07-20 | $307,34 | +1,99 % | $306,04 | $316,90 | $304,50 | 1,62M |
| 2026-07-17 | $301,34 | -0,83 % | $293,00 | $308,83 | $282,21 | 2,12M |
| 2026-07-16 | $303,86 | -9,23 % | $328,46 | $329,36 | $300,80 | 2,92M |
| 2026-07-15 | $334,77 | -2,97 % | $349,70 | $350,90 | $322,50 | 1,87M |
| 2026-07-14 | $345,03 | -0,04 % | $353,74 | $353,82 | $342,00 | 1,26M |
| 2026-07-13 | $345,18 | -4,08 % | $350,30 | $364,01 | $339,14 | 1,34M |
| 2026-07-10 | $359,85 | +1,43 % | $353,98 | $361,64 | $347,37 | 1,17M |
| 2026-07-09 | $354,78 | -1,65 % | $373,73 | $378,00 | $353,82 | 1,49M |
| 2026-07-08 | $360,74 | +4,54 % | $340,00 | $361,15 | $340,00 | 1,33M |
| 2026-07-07 | $345,06 | -1,47 % | $339,90 | $349,62 | $330,18 | 1,69M |
| 2026-07-06 | $350,20 | +4,16 % | $340,00 | $359,77 | $339,17 | 1,51M |
| 2026-07-02 | $336,21 | -7,03 % | $354,00 | $362,53 | $328,50 | 2,13M |
| 2026-07-01 | $361,62 | -0,87 % | $348,01 | $362,78 | $336,68 | 1,31M |
| 2026-06-30 | $364,80 | +6,28 % | $345,34 | $365,67 | $343,18 | 1,77M |
| 2026-06-29 | $343,25 | +1,69 % | $339,78 | $344,36 | $322,25 | 1,93M |
| 2026-06-26 | $337,53 | -6,60 % | $351,39 | $353,08 | $336,54 | 1,43M |
| 2026-06-25 | $361,40 | -0,23 % | $374,17 | $374,17 | $349,00 | 2,51M |
| 2026-06-24 | $362,24 | +3,14 % | $351,00 | $376,54 | $347,57 | 2,72M |
| 2026-06-23 | $351,20 | -6,80 % | $353,70 | $357,54 | $346,52 | 1,91M |
| 2026-06-22 | $376,84 | +1,15 % | $372,44 | $378,38 | $359,40 | 1,93M |
| 2026-06-18 | $372,55 | -2,06 % | $391,32 | $393,56 | $372,06 | 2,08M |
| 2026-06-17 | $380,37 | -0,43 % | $389,23 | $392,47 | $377,45 | 1,20M |
| 2026-06-16 | $382,01 | -5,31 % | $403,00 | $405,62 | $381,36 | 1,28M |
| 2026-06-15 | $403,45 | +2,63 % | $408,00 | $414,13 | $393,73 | 1,55M |
| 2026-06-12 | $393,12 | +1,88 % | $387,53 | $398,48 | $380,00 | 1,17M |
| 2026-06-11 | $385,86 | +6,32 % | $365,93 | $387,59 | $362,49 | 1,73M |
| 2026-06-10 | $362,92 | -2,40 % | $362,85 | $381,00 | $358,51 | 1,27M |
| 2026-06-09 | $371,86 | -3,79 % | $385,00 | $391,50 | $344,90 | 2,38M |
| 2026-06-08 | $386,50 | +3,98 % | $389,90 | $389,90 | $374,02 | 2,23M |
| 2026-06-05 | $371,71 | -12,61 % | $412,06 | $412,94 | $367,00 | 3,57M |