11,469€
1,08%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,35 | 11,51 | 11,34 | 11,47 | 1,12% | 50,00 |
| 21.11.2024 | 11,08 | 11,44 | 10,88 | 11,35 | 2,72% | - |
| 20.11.2024 | 10,80 | 11,44 | 10,80 | 11,05 | 2,26% | - |
| 19.11.2024 | 10,58 | 10,91 | 10,42 | 10,80 | 2,12% | - |
| 18.11.2024 | 10,47 | 10,76 | 10,40 | 10,58 | 0,98% | - |
| 15.11.2024 | 10,86 | 11,00 | 10,39 | 10,48 | -3,71% | - |
| 14.11.2024 | 11,29 | 11,46 | 10,88 | 10,88 | -3,67% | - |
| 13.11.2024 | 11,25 | 11,41 | 11,11 | 11,29 | 0,31% | - |
| 12.11.2024 | 11,69 | 11,77 | 11,11 | 11,26 | -3,71% | 200,00 |
| 11.11.2024 | 11,95 | 12,23 | 11,68 | 11,69 | -2,12% | - |
| 08.11.2024 | 12,37 | 12,41 | 11,93 | 11,95 | -3,41% | - |
| 07.11.2024 | 12,90 | 13,24 | 12,30 | 12,37 | -4,12% | 21,00 |
| 06.11.2024 | 10,88 | 13,31 | 10,88 | 12,90 | 20,65% | 200,00 |
| 05.11.2024 | 11,43 | 11,61 | 10,45 | 10,69 | -6,33% | - |
| 04.11.2024 | 12,20 | 12,31 | 11,38 | 11,42 | -6,47% | - |
| 01.11.2024 | 11,93 | 12,32 | 11,92 | 12,20 | 2,31% | - |
| 31.10.2024 | 12,14 | 12,29 | 11,84 | 11,93 | -1,71% | - |
| 30.10.2024 | 12,68 | 12,72 | 12,09 | 12,14 | -4,27% | - |
| 29.10.2024 | 12,65 | 12,78 | 12,51 | 12,68 | 0,51% | - |
| 28.10.2024 | 12,12 | 12,67 | 12,07 | 12,61 | 4,06% | - |
| 25.10.2024 | 12,25 | 12,50 | 12,07 | 12,12 | -1,06% | - |
| 24.10.2024 | 12,07 | 12,33 | 12,01 | 12,25 | 1,49% | - |
| 23.10.2024 | 12,48 | 12,56 | 12,02 | 12,07 | -3,27% | - |
| 22.10.2024 | 12,39 | 12,70 | 12,06 | 12,48 | 0,75% | - |
| 21.10.2024 | 12,82 | 12,89 | 12,32 | 12,39 | -3,27% | - |
| 18.10.2024 | 12,63 | 12,89 | 12,63 | 12,81 | 1,42% | - |
| 17.10.2024 | 12,15 | 12,64 | 12,02 | 12,63 | 3,93% | - |
| 16.10.2024 | 11,84 | 12,18 | 11,80 | 12,15 | 2,57% | - |
| 15.10.2024 | 11,97 | 12,13 | 11,74 | 11,85 | -1,04% | - |
| 14.10.2024 | 11,99 | 12,04 | 11,71 | 11,97 | -0,19% | - |
| 11.10.2024 | 11,61 | 12,05 | 11,59 | 11,99 | 3,10% | - |
| 10.10.2024 | 11,75 | 11,82 | 11,48 | 11,63 | -1,07% | - |
| 09.10.2024 | 11,58 | 11,91 | 11,49 | 11,76 | 1,61% | - |
| 08.10.2024 | 11,81 | 11,81 | 11,16 | 11,57 | -2,21% | - |
| 07.10.2024 | 11,84 | 11,92 | 11,61 | 11,83 | -0,03% | - |
| 04.10.2024 | 11,61 | 12,04 | 11,57 | 11,84 | 2,21% | - |
| 03.10.2024 | 11,73 | 11,77 | 11,49 | 11,58 | -1,43% | - |
| 02.10.2024 | 11,68 | 12,11 | 11,68 | 11,75 | 0,09% | - |
| 01.10.2024 | 11,47 | 11,79 | 11,39 | 11,74 | 2,47% | - |
| 30.09.2024 | 11,42 | 11,66 | 11,28 | 11,46 | 0,08% | - |
| 27.09.2024 | 11,37 | 11,77 | 11,37 | 11,45 | 0,77% | - |
| 26.09.2024 | 11,03 | 11,83 | 10,99 | 11,36 | 2,96% | - |
| 25.09.2024 | 11,12 | 11,29 | 10,83 | 11,03 | -1,96% | - |
| 24.09.2024 | 10,67 | 11,50 | 10,66 | 11,25 | 5,45% | 1.000,00 |
| 23.09.2024 | 10,52 | 10,80 | 10,52 | 10,67 | 1,50% | - |
| 20.09.2024 | 10,76 | 10,84 | 10,25 | 10,51 | -2,30% | - |
| 19.09.2024 | 10,43 | 10,88 | 10,42 | 10,76 | 3,60% | - |
| 18.09.2024 | 10,65 | 10,78 | 10,37 | 10,39 | -2,52% | 235,00 |
| 17.09.2024 | 10,56 | 10,84 | 10,49 | 10,65 | 0,90% | - |
| 16.09.2024 | 10,72 | 10,90 | 10,46 | 10,56 | -1,77% | 150,00 |
| 13.09.2024 | 10,27 | 10,95 | 10,24 | 10,75 | 5,01% | - |
| 12.09.2024 | 10,04 | 10,37 | 10,01 | 10,24 | 1,93% | - |
| 11.09.2024 | 9,89 | 10,13 | 9,28 | 10,04 | 1,35% | - |
| 10.09.2024 | 10,20 | 10,32 | 9,67 | 9,91 | -3,45% | 15,00 |
| 09.09.2024 | 10,26 | 10,58 | 10,20 | 10,26 | -0,25% | - |
| 06.09.2024 | 10,43 | 10,53 | 9,95 | 10,29 | -1,29% | - |
| 05.09.2024 | 10,85 | 10,94 | 10,38 | 10,42 | -3,90% | - |
| 04.09.2024 | 10,99 | 11,14 | 10,76 | 10,85 | -1,31% | - |
| 03.09.2024 | 11,87 | 11,87 | 10,90 | 10,99 | -7,41% | - |
| 02.09.2024 | 11,83 | 11,87 | 11,82 | 11,87 | 0,36% | - |
| 30.08.2024 | 12,08 | 12,16 | 11,64 | 11,83 | -2,04% | - |
| 29.08.2024 | 12,09 | 12,29 | 12,02 | 12,07 | -0,15% | - |
| 28.08.2024 | 12,58 | 12,63 | 11,95 | 12,09 | -3,92% | - |
| 27.08.2024 | 12,40 | 12,67 | 12,32 | 12,59 | 1,52% | - |
| 26.08.2024 | 11,87 | 12,59 | 11,87 | 12,40 | 4,44% | - |
| 23.08.2024 | 11,57 | 11,96 | 11,57 | 11,87 | 2,59% | - |
| 22.08.2024 | 11,56 | 11,64 | 11,32 | 11,57 | 0,35% | - |
| 21.08.2024 | 11,16 | 11,58 | 11,16 | 11,53 | 3,32% | - |
| 20.08.2024 | 11,43 | 11,50 | 11,14 | 11,16 | -2,40% | - |
| 19.08.2024 | 11,40 | 11,73 | 11,37 | 11,44 | 0,19% | - |
| 16.08.2024 | 11,53 | 11,59 | 11,34 | 11,41 | -0,75% | - |
| 15.08.2024 | 11,40 | 11,80 | 11,39 | 11,50 | 0,84% | - |
| 14.08.2024 | 11,85 | 11,90 | 11,33 | 11,40 | -3,80% | 100,00 |
| 13.08.2024 | 11,65 | 11,89 | 11,50 | 11,85 | 1,74% | - |
| 12.08.2024 | 12,06 | 12,14 | 11,60 | 11,65 | -3,38% | - |
| 09.08.2024 | 12,33 | 12,50 | 11,98 | 12,06 | -2,20% | - |
| 08.08.2024 | 12,20 | 12,58 | 12,12 | 12,33 | 1,10% | - |
| 07.08.2024 | 12,31 | 12,77 | 12,17 | 12,19 | -0,93% | - |
| 06.08.2024 | 12,17 | 12,47 | 12,17 | 12,31 | 1,17% | 50,00 |
| 05.08.2024 | 12,78 | 12,78 | 11,84 | 12,17 | -4,81% | 508,00 |
| 02.08.2024 | 13,57 | 13,57 | 12,64 | 12,78 | -5,81% | 160,00 |
| 01.08.2024 | 14,23 | 14,33 | 13,42 | 13,57 | -4,50% | - |
| 31.07.2024 | 13,87 | 14,50 | 13,82 | 14,21 | 2,45% | 600,00 |
| 30.07.2024 | 14,06 | 14,13 | 13,80 | 13,87 | -1,60% | - |
| 29.07.2024 | 14,23 | 14,37 | 13,99 | 14,10 | -0,86% | - |
| 26.07.2024 | 14,05 | 14,35 | 13,93 | 14,22 | 1,15% | - |
| 25.07.2024 | 13,82 | 14,36 | 13,65 | 14,06 | 1,68% | - |
| 24.07.2024 | 14,64 | 14,74 | 13,78 | 13,83 | -5,57% | - |
| 23.07.2024 | 14,28 | 14,67 | 13,85 | 14,64 | 2,56% | - |
| 22.07.2024 | 13,99 | 14,77 | 13,76 | 14,27 | 2,16% | 35,00 |
| 19.07.2024 | 14,31 | 14,33 | 13,93 | 13,97 | -2,38% | - |
| 18.07.2024 | 14,23 | 14,50 | 14,07 | 14,31 | 0,82% | - |
| 17.07.2024 | 14,57 | 14,60 | 14,15 | 14,20 | -2,59% | - |
| 16.07.2024 | 14,90 | 14,98 | 14,40 | 14,58 | -2,17% | - |
| 15.07.2024 | 14,85 | 15,09 | 13,73 | 14,90 | 0,52% | - |
| 12.07.2024 | 14,64 | 15,01 | 14,58 | 14,82 | 1,20% | - |
| 11.07.2024 | 14,24 | 14,70 | 14,23 | 14,65 | 2,59% | - |
| 10.07.2024 | 14,05 | 14,28 | 13,95 | 14,28 | 1,59% | - |
| 09.07.2024 | 14,29 | 14,36 | 14,01 | 14,05 | -1,60% | - |
| 08.07.2024 | 14,41 | 14,52 | 14,24 | 14,28 | -1,07% | - |