8,912€
-4,84%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,25 | 9,40 | 8,84 | 8,99 | -3,96% | - |
| 26.02.2026 | 9,13 | 9,45 | 9,07 | 9,37 | 1,56% | - |
| 25.02.2026 | 9,04 | 9,23 | 8,92 | 9,22 | 0,78% | 150,00 |
| 24.02.2026 | 9,15 | 9,28 | 8,94 | 9,15 | -0,29% | - |
| 23.02.2026 | 9,02 | 9,24 | 8,91 | 9,18 | 2,34% | 51,00 |
| 20.02.2026 | 8,74 | 9,19 | 8,64 | 8,97 | 3,33% | 1,00 |
| 19.02.2026 | 8,95 | 9,05 | 8,67 | 8,68 | -2,60% | - |
| 18.02.2026 | 8,91 | 9,14 | 8,82 | 8,91 | 0,21% | 1,00 |
| 17.02.2026 | 8,85 | 9,00 | 8,48 | 8,89 | 0,41% | 1,00 |
| 16.02.2026 | 8,78 | 8,88 | 8,75 | 8,85 | -0,98% | 1,00 |
| 13.02.2026 | 9,10 | 9,15 | 8,39 | 8,94 | -2,71% | 1.001,00 |
| 12.02.2026 | 10,50 | 10,55 | 8,78 | 9,19 | -11,75% | 1,00 |
| 11.02.2026 | 10,33 | 10,94 | 10,23 | 10,42 | 0,87% | - |
| 10.02.2026 | 10,35 | 10,73 | 10,06 | 10,33 | 1,25% | 1,00 |
| 09.02.2026 | 12,42 | 12,75 | 9,30 | 10,20 | -18,01% | 800,00 |
| 06.02.2026 | 11,67 | 12,47 | 11,64 | 12,44 | 5,10% | - |
| 05.02.2026 | 12,31 | 12,38 | 11,69 | 11,84 | -2,34% | - |
| 04.02.2026 | 12,06 | 12,58 | 11,92 | 12,12 | 0,51% | - |
| 03.02.2026 | 11,68 | 12,68 | 11,68 | 12,06 | 3,29% | 300,00 |
| 02.02.2026 | 11,22 | 11,81 | 11,01 | 11,67 | -0,27% | 100,00 |
| 30.01.2026 | 11,84 | 12,11 | 11,32 | 11,71 | -1,05% | 300,00 |
| 29.01.2026 | 11,75 | 12,09 | 11,44 | 11,83 | 0,47% | - |
| 28.01.2026 | 11,88 | 12,05 | 11,64 | 11,77 | 0,46% | 8,00 |
| 27.01.2026 | 11,75 | 12,01 | 11,48 | 11,72 | -0,43% | 1,00 |
| 26.01.2026 | 12,74 | 12,99 | 11,76 | 11,77 | -7,40% | 1,00 |
| 23.01.2026 | 12,24 | 12,90 | 11,89 | 12,71 | 4,20% | - |
| 22.01.2026 | 12,55 | 12,83 | 12,18 | 12,20 | -1,95% | 150,00 |
| 21.01.2026 | 11,98 | 12,50 | 11,98 | 12,44 | 3,69% | - |
| 20.01.2026 | 11,94 | 12,00 | 11,55 | 12,00 | 0,47% | 212,00 |
| 19.01.2026 | 12,02 | 12,02 | 11,93 | 11,94 | -1,44% | 156,00 |
| 16.01.2026 | 12,35 | 12,46 | 11,83 | 12,12 | -1,95% | - |
| 15.01.2026 | 11,99 | 12,52 | 11,86 | 12,36 | 3,10% | 120,00 |
| 14.01.2026 | 11,43 | 12,03 | 11,39 | 11,99 | 4,47% | - |
| 13.01.2026 | 11,06 | 11,65 | 11,00 | 11,47 | 3,87% | 451,00 |
| 12.01.2026 | 10,97 | 11,09 | 10,74 | 11,05 | 0,83% | 40,00 |
| 09.01.2026 | 10,53 | 11,48 | 10,26 | 10,96 | 4,24% | - |
| 08.01.2026 | 10,33 | 10,69 | 10,04 | 10,51 | 3,12% | - |
| 07.01.2026 | 11,25 | 11,40 | 10,17 | 10,19 | -10,39% | 278,00 |
| 06.01.2026 | 11,32 | 11,47 | 11,24 | 11,37 | 0,24% | - |
| 05.01.2026 | 11,68 | 11,93 | 11,33 | 11,35 | -1,28% | 400,00 |
| 02.01.2026 | 11,46 | 11,62 | 11,32 | 11,49 | 0,22% | - |
| 30.12.2025 | 11,46 | 11,48 | 11,45 | 11,47 | -0,31% | - |
| 29.12.2025 | 11,73 | 11,75 | 11,38 | 11,50 | -2,94% | - |
| 23.12.2025 | 11,65 | 11,85 | 11,64 | 11,85 | 1,29% | - |
| 22.12.2025 | 11,29 | 11,82 | 11,27 | 11,70 | 3,66% | 208,00 |
| 19.12.2025 | 11,06 | 11,32 | 10,95 | 11,29 | 2,10% | - |
| 18.12.2025 | 11,02 | 11,37 | 10,98 | 11,06 | 0,36% | - |
| 17.12.2025 | 11,00 | 11,20 | 10,85 | 11,02 | -0,05% | - |
| 16.12.2025 | 10,80 | 11,26 | 10,67 | 11,02 | 1,58% | - |
| 15.12.2025 | 10,80 | 10,99 | 10,49 | 10,85 | 0,23% | - |
| 12.12.2025 | 11,45 | 11,53 | 10,72 | 10,82 | -5,65% | - |
| 11.12.2025 | 10,84 | 11,52 | 10,71 | 11,47 | 5,32% | 50,00 |
| 10.12.2025 | 10,58 | 10,91 | 10,54 | 10,89 | 2,12% | 1,00 |
| 09.12.2025 | 10,60 | 10,73 | 10,45 | 10,67 | 0,88% | - |
| 08.12.2025 | 10,55 | 10,65 | 10,46 | 10,57 | 1,11% | 481,00 |
| 05.12.2025 | 10,96 | 11,04 | 10,44 | 10,46 | -4,49% | 150,00 |
| 04.12.2025 | 11,23 | 11,23 | 10,73 | 10,95 | -3,16% | - |
| 03.12.2025 | 11,10 | 11,31 | 10,90 | 11,31 | 1,22% | 1,00 |
| 02.12.2025 | 11,06 | 11,32 | 10,91 | 11,17 | 1,43% | 1,00 |
| 01.12.2025 | 11,20 | 11,38 | 10,99 | 11,01 | -1,95% | 1,00 |
| 28.11.2025 | 10,90 | 11,27 | 10,90 | 11,23 | 3,15% | 140,00 |
| 27.11.2025 | 10,84 | 10,92 | 10,84 | 10,89 | 0,17% | - |
| 26.11.2025 | 10,70 | 11,03 | 10,69 | 10,87 | 1,65% | - |
| 25.11.2025 | 10,34 | 10,90 | 10,29 | 10,70 | 4,54% | 753,00 |
| 24.11.2025 | 9,86 | 10,31 | 9,64 | 10,23 | 3,32% | 1,00 |
| 21.11.2025 | 9,48 | 9,95 | 9,30 | 9,90 | 2,98% | 1,00 |
| 20.11.2025 | 9,85 | 10,25 | 9,50 | 9,62 | -1,34% | - |
| 19.11.2025 | 9,53 | 9,80 | 9,44 | 9,75 | 0,74% | 1,00 |
| 18.11.2025 | 9,46 | 9,87 | 9,10 | 9,67 | 3,20% | - |
| 17.11.2025 | 9,24 | 9,80 | 9,17 | 9,37 | 1,49% | - |
| 14.11.2025 | 9,11 | 9,34 | 8,75 | 9,24 | 2,04% | 1,00 |
| 13.11.2025 | 9,53 | 9,66 | 9,02 | 9,05 | -5,20% | 50,00 |
| 12.11.2025 | 8,82 | 9,66 | 8,82 | 9,55 | 7,80% | 15,00 |
| 11.11.2025 | 8,97 | 9,18 | 8,78 | 8,86 | -1,49% | - |
| 10.11.2025 | 9,28 | 9,46 | 8,94 | 8,99 | -1,41% | 450,00 |
| 07.11.2025 | 8,75 | 9,14 | 8,52 | 9,12 | 3,62% | 300,00 |
| 06.11.2025 | 9,16 | 9,24 | 8,74 | 8,80 | -4,57% | - |
| 05.11.2025 | 9,32 | 9,57 | 9,10 | 9,22 | -1,47% | - |
| 04.11.2025 | 10,16 | 10,17 | 9,31 | 9,36 | -9,14% | 1.806,00 |
| 03.11.2025 | 10,80 | 10,90 | 10,02 | 10,30 | -5,10% | - |
| 31.10.2025 | 10,68 | 11,01 | 10,59 | 10,85 | 1,81% | - |
| 30.10.2025 | 11,00 | 11,16 | 10,52 | 10,66 | -12,51% | - |
| 29.10.2025 | 12,11 | 12,70 | 12,04 | 12,18 | 0,63% | 1,00 |
| 28.10.2025 | 11,87 | 12,38 | 11,77 | 12,11 | 1,98% | - |
| 27.10.2025 | 11,30 | 11,91 | 11,24 | 11,87 | 3,92% | 1,00 |
| 24.10.2025 | 11,36 | 11,56 | 11,18 | 11,43 | 0,66% | 1,00 |
| 23.10.2025 | 11,18 | 11,56 | 11,00 | 11,35 | 0,09% | 7,00 |
| 22.10.2025 | 11,58 | 11,78 | 11,25 | 11,34 | -2,77% | 101,00 |
| 21.10.2025 | 14,56 | 14,56 | 11,34 | 11,66 | -15,96% | 957,00 |
| 20.10.2025 | 11,37 | 14,32 | 11,17 | 13,88 | 21,69% | 1.800,00 |
| 17.10.2025 | 11,48 | 11,58 | 11,11 | 11,40 | -1,99% | 3,00 |
| 16.10.2025 | 11,89 | 12,16 | 11,55 | 11,64 | -2,88% | - |
| 15.10.2025 | 12,06 | 12,28 | 11,75 | 11,98 | -1,42% | - |
| 14.10.2025 | 11,98 | 12,25 | 11,35 | 12,15 | 2,22% | 525,00 |
| 13.10.2025 | 11,27 | 12,08 | 11,27 | 11,89 | 3,11% | - |
| 10.10.2025 | 12,30 | 12,49 | 11,51 | 11,53 | -6,44% | 1,00 |
| 09.10.2025 | 11,96 | 12,55 | 11,96 | 12,32 | 3,07% | - |
| 08.10.2025 | 10,99 | 12,21 | 10,99 | 11,96 | 8,40% | - |
| 07.10.2025 | 10,78 | 11,30 | 10,78 | 11,03 | 1,19% | - |
| 06.10.2025 | 10,93 | 11,14 | 10,73 | 10,90 | 0,86% | - |