9,758€
-0,87%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,84 | 10,02 | 9,72 | 9,76 | -0,84% | - |
| 28.09.2026 | 10,71 | 10,71 | 9,68 | 9,84 | -9,08% | - |
| 25.09.2026 | 10,99 | 11,13 | 10,71 | 10,83 | -3,46% | - |
| 24.09.2026 | 11,22 | 11,39 | 11,07 | 11,22 | -0,22% | - |
| 23.09.2026 | 10,97 | 11,36 | 10,86 | 11,24 | 2,30% | - |
| 22.09.2026 | 10,55 | 11,11 | 10,55 | 10,99 | 4,34% | - |
| 21.09.2026 | 10,96 | 11,17 | 10,48 | 10,53 | -2,90% | 507,00 |
| 18.09.2026 | 11,14 | 11,18 | 10,76 | 10,85 | -3,15% | 9,00 |
| 17.09.2026 | 10,60 | 11,41 | 10,60 | 11,20 | 6,11% | - |
| 16.09.2026 | 10,18 | 10,82 | 10,18 | 10,55 | 4,69% | - |
| 15.09.2026 | 10,12 | 10,24 | 10,00 | 10,08 | -1,32% | - |
| 14.09.2026 | 10,27 | 10,44 | 10,09 | 10,22 | -1,85% | - |
| 11.09.2026 | 10,18 | 10,54 | 10,07 | 10,41 | 2,92% | - |
| 10.09.2026 | 10,41 | 10,51 | 10,06 | 10,11 | -3,09% | - |
| 09.09.2026 | 10,60 | 10,79 | 10,37 | 10,44 | -1,74% | - |
| 08.09.2026 | 10,79 | 10,95 | 10,61 | 10,62 | -1,42% | - |
| 07.09.2026 | 10,76 | 10,81 | 10,69 | 10,77 | 0,65% | - |
| 04.09.2026 | 10,56 | 10,74 | 10,43 | 10,70 | 0,42% | - |
| 03.09.2026 | 10,69 | 11,02 | 10,48 | 10,66 | -0,61% | - |
| 02.09.2026 | 10,01 | 10,77 | 9,78 | 10,72 | 6,69% | - |
| 01.09.2026 | 9,97 | 10,16 | 9,72 | 10,05 | 0,53% | - |
| 31.08.2026 | 10,02 | 10,18 | 9,85 | 10,00 | -0,65% | - |
| 28.08.2026 | 10,14 | 10,41 | 9,89 | 10,06 | -0,89% | - |
| 27.08.2026 | 9,96 | 10,15 | 9,83 | 10,15 | 2,11% | - |
| 26.08.2026 | 9,84 | 10,15 | 9,81 | 9,94 | 1,63% | - |
| 25.08.2026 | 9,71 | 9,88 | 9,63 | 9,78 | 1,40% | 29,00 |
| 24.08.2026 | 9,66 | 10,56 | 9,63 | 9,65 | 0,44% | - |
| 21.08.2026 | 9,19 | 10,26 | 9,19 | 9,61 | 4,67% | - |
| 20.08.2026 | 9,56 | 9,59 | 8,93 | 9,18 | -3,07% | - |
| 19.08.2026 | 10,32 | 10,62 | 9,43 | 9,47 | -9,26% | - |
| 18.08.2026 | 10,60 | 10,63 | 10,15 | 10,44 | -1,16% | - |
| 17.08.2026 | 10,29 | 10,57 | 10,00 | 10,56 | 2,57% | - |
| 14.08.2026 | 10,52 | 10,67 | 10,24 | 10,29 | -2,74% | - |
| 13.08.2026 | 10,63 | 10,69 | 10,50 | 10,58 | 0,12% | - |
| 12.08.2026 | 10,77 | 10,89 | 10,43 | 10,57 | -1,54% | - |
| 11.08.2026 | 10,82 | 11,13 | 10,66 | 10,74 | -1,29% | - |
| 10.08.2026 | 10,60 | 11,05 | 10,56 | 10,88 | 2,86% | 150,00 |
| 07.08.2026 | 10,61 | 10,78 | 10,37 | 10,57 | -1,05% | - |
| 06.08.2026 | 10,97 | 11,09 | 10,67 | 10,69 | -3,04% | - |
| 05.08.2026 | 10,71 | 11,12 | 10,58 | 11,02 | 4,09% | - |
| 04.08.2026 | 9,77 | 10,62 | 9,75 | 10,59 | 8,78% | - |
| 03.08.2026 | 9,96 | 10,10 | 9,43 | 9,73 | -1,40% | - |
| 31.07.2026 | 10,08 | 10,35 | 9,85 | 9,87 | -2,07% | - |
| 30.07.2026 | 9,87 | 10,29 | 9,75 | 10,08 | 2,16% | 12,00 |
| 29.07.2026 | 10,42 | 10,60 | 9,76 | 9,87 | -6,76% | 17,00 |
| 28.07.2026 | 10,75 | 10,93 | 10,42 | 10,58 | 2,20% | - |
| 27.07.2026 | 10,44 | 10,80 | 10,10 | 10,36 | -1,29% | - |
| 24.07.2026 | 9,63 | 10,59 | 9,59 | 10,49 | 26,07% | 111,00 |
| 23.07.2026 | 8,32 | 8,33 | 8,29 | 8,32 | 0,52% | - |
| 22.07.2026 | 8,10 | 8,47 | 8,10 | 8,28 | 1,72% | - |
| 21.07.2026 | 7,89 | 8,19 | 7,89 | 8,14 | 2,03% | - |
| 20.07.2026 | 8,10 | 8,28 | 7,75 | 7,98 | -1,75% | - |
| 17.07.2026 | 8,26 | 8,29 | 8,09 | 8,12 | -2,55% | - |
| 16.07.2026 | 8,60 | 8,62 | 8,23 | 8,33 | -3,27% | - |
| 15.07.2026 | 8,54 | 8,73 | 8,35 | 8,61 | 1,37% | - |
| 14.07.2026 | 8,52 | 8,80 | 8,46 | 8,50 | -0,19% | - |
| 13.07.2026 | 8,24 | 8,77 | 8,18 | 8,51 | 4,21% | - |
| 10.07.2026 | 8,23 | 8,33 | 8,11 | 8,17 | -0,49% | - |
| 09.07.2026 | 8,31 | 8,37 | 8,08 | 8,21 | 0,37% | - |
| 08.07.2026 | 8,35 | 8,35 | 8,03 | 8,18 | -1,58% | - |
| 07.07.2026 | 8,56 | 8,61 | 8,08 | 8,31 | -3,43% | 111,00 |
| 06.07.2026 | 8,65 | 8,75 | 8,41 | 8,60 | -1,04% | 12,00 |
| 03.07.2026 | 8,61 | 8,70 | 8,57 | 8,69 | 3,25% | - |
| 02.07.2026 | 8,27 | 8,88 | 8,21 | 8,42 | 1,56% | - |
| 01.07.2026 | 8,22 | 8,43 | 8,01 | 8,29 | -0,93% | - |
| 30.06.2026 | 8,24 | 8,43 | 8,07 | 8,37 | 0,63% | - |
| 29.06.2026 | 8,74 | 8,90 | 8,19 | 8,32 | -4,29% | - |
| 26.06.2026 | 9,41 | 9,48 | 8,68 | 8,69 | -7,51% | - |
| 25.06.2026 | 9,39 | 9,59 | 9,17 | 9,40 | 1,42% | 21,00 |
| 24.06.2026 | 9,80 | 9,94 | 9,22 | 9,26 | -5,65% | - |
| 23.06.2026 | 10,37 | 10,37 | 9,72 | 9,82 | -5,63% | 1.148,00 |
| 22.06.2026 | 10,63 | 10,74 | 10,27 | 10,41 | -3,07% | - |
| 19.06.2026 | 10,75 | 10,75 | 10,73 | 10,74 | -0,95% | - |
| 18.06.2026 | 11,10 | 11,27 | 10,58 | 10,84 | -6,05% | - |
| 17.06.2026 | 11,44 | 11,61 | 11,04 | 11,54 | 0,61% | 1.263,00 |
| 16.06.2026 | 11,75 | 11,91 | 11,35 | 11,47 | -2,74% | - |
| 15.06.2026 | 11,89 | 12,53 | 11,47 | 11,79 | -1,28% | - |
| 12.06.2026 | 11,82 | 12,09 | 11,72 | 11,94 | 5,64% | 445,00 |
| 11.06.2026 | 10,64 | 11,35 | 10,64 | 11,30 | 2,94% | - |
| 10.06.2026 | 10,97 | 11,27 | 10,68 | 10,98 | 0,64% | - |
| 09.06.2026 | 11,02 | 11,38 | 10,51 | 10,91 | 1,00% | - |
| 08.06.2026 | 11,70 | 11,88 | 10,80 | 10,80 | -7,14% | - |
| 05.06.2026 | 12,45 | 12,45 | 11,55 | 11,63 | -6,47% | 1.180,00 |
| 04.06.2026 | 12,18 | 12,63 | 11,62 | 12,44 | 1,63% | 150,00 |
| 03.06.2026 | 12,71 | 12,82 | 12,13 | 12,24 | -4,53% | 400,00 |
| 02.06.2026 | 11,59 | 12,95 | 11,35 | 12,82 | 10,00% | - |
| 01.06.2026 | 11,61 | 11,77 | 11,17 | 11,65 | -0,09% | - |
| 29.05.2026 | 11,61 | 11,93 | 11,30 | 11,66 | 2,30% | 200,00 |
| 28.05.2026 | 11,09 | 11,52 | 10,72 | 11,40 | 2,33% | 170,00 |
| 27.05.2026 | 10,39 | 11,22 | 10,17 | 11,14 | 10,22% | - |
| 26.05.2026 | 9,78 | 10,21 | 9,72 | 10,11 | 3,76% | - |
| 25.05.2026 | 9,68 | 9,80 | 9,68 | 9,74 | 1,86% | - |
| 22.05.2026 | 9,20 | 9,63 | 9,11 | 9,56 | 3,45% | - |
| 21.05.2026 | 8,88 | 9,31 | 8,78 | 9,24 | 4,37% | - |
| 20.05.2026 | 8,75 | 8,97 | 8,70 | 8,86 | -0,86% | - |
| 19.05.2026 | 9,05 | 9,19 | 8,69 | 8,93 | -2,17% | - |
| 18.05.2026 | 8,87 | 9,21 | 8,78 | 9,13 | 3,21% | - |
| 15.05.2026 | 9,41 | 9,41 | 8,80 | 8,85 | -6,32% | - |
| 14.05.2026 | 9,40 | 9,50 | 9,32 | 9,45 | 0,67% | - |
| 13.05.2026 | 9,11 | 9,59 | 9,11 | 9,38 | 1,81% | - |