16,285€
-0,76%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 16,46 | 16,57 | 16,28 | 16,29 | -0,71% | - |
| 15.05.2024 | 16,45 | 16,68 | 16,27 | 16,41 | -0,49% | - |
| 14.05.2024 | 16,42 | 16,67 | 16,33 | 16,49 | 0,44% | - |
| 13.05.2024 | 16,05 | 16,50 | 16,05 | 16,42 | 2,31% | - |
| 10.05.2024 | 16,18 | 16,37 | 16,03 | 16,05 | -0,88% | - |
| 09.05.2024 | 16,02 | 16,30 | 15,96 | 16,19 | 1,02% | - |
| 08.05.2024 | 16,11 | 16,18 | 15,88 | 16,03 | -0,52% | - |
| 07.05.2024 | 15,99 | 16,37 | 15,86 | 16,11 | 0,74% | - |
| 06.05.2024 | 16,44 | 16,64 | 15,91 | 15,99 | -2,38% | 300,00 |
| 03.05.2024 | 16,06 | 16,40 | 16,00 | 16,38 | 1,93% | - |
| 02.05.2024 | 15,82 | 16,13 | 15,65 | 16,07 | 1,57% | - |
| 30.04.2024 | 16,81 | 16,89 | 15,79 | 15,82 | -6,19% | - |
| 29.04.2024 | 16,66 | 16,97 | 16,66 | 16,87 | 1,01% | - |
| 26.04.2024 | 17,07 | 17,11 | 16,68 | 16,70 | -2,18% | - |
| 25.04.2024 | 17,07 | 17,22 | 16,57 | 17,07 | 0,10% | - |
| 24.04.2024 | 17,37 | 17,57 | 16,98 | 17,05 | -1,86% | - |
| 23.04.2024 | 19,07 | 19,12 | 17,21 | 17,38 | -8,87% | 150,00 |
| 22.04.2024 | 19,51 | 19,83 | 18,74 | 19,07 | -2,07% | - |
| 19.04.2024 | 19,64 | 19,80 | 19,27 | 19,47 | -0,48% | - |
| 18.04.2024 | 19,94 | 20,15 | 19,44 | 19,57 | -1,80% | - |
| 17.04.2024 | 19,84 | 20,46 | 19,81 | 19,92 | 0,52% | - |
| 16.04.2024 | 19,96 | 19,97 | 19,38 | 19,82 | -0,74% | - |
| 15.04.2024 | 20,28 | 20,70 | 19,95 | 19,97 | -2,18% | - |
| 12.04.2024 | 20,67 | 20,90 | 20,31 | 20,41 | -0,86% | - |
| 11.04.2024 | 20,74 | 20,85 | 20,46 | 20,59 | -0,72% | 1,00 |
| 10.04.2024 | 20,23 | 20,76 | 19,71 | 20,74 | 2,75% | - |
| 09.04.2024 | 20,72 | 20,72 | 19,86 | 20,19 | -2,41% | - |
| 08.04.2024 | 20,63 | 20,89 | 20,37 | 20,68 | 0,27% | - |
| 05.04.2024 | 20,66 | 20,82 | 20,36 | 20,63 | -0,34% | - |
| 04.04.2024 | 21,09 | 21,14 | 20,60 | 20,70 | -1,90% | 50,00 |
| 03.04.2024 | 20,84 | 21,10 | 20,53 | 21,10 | 1,25% | - |
| 02.04.2024 | 21,06 | 21,19 | 20,67 | 20,84 | -1,22% | 2,00 |
| 28.03.2024 | 20,45 | 21,11 | 20,44 | 21,10 | 3,22% | 500,00 |
| 27.03.2024 | 19,97 | 20,54 | 19,97 | 20,44 | 2,32% | - |
| 26.03.2024 | 19,79 | 20,15 | 19,73 | 19,98 | 1,06% | - |
| 25.03.2024 | 19,57 | 20,43 | 19,57 | 19,77 | 0,88% | - |
| 22.03.2024 | 19,70 | 19,88 | 19,52 | 19,59 | -0,33% | - |
| 21.03.2024 | 19,43 | 19,86 | 19,39 | 19,66 | 1,22% | - |
| 20.03.2024 | 19,25 | 19,48 | 19,19 | 19,42 | 0,70% | - |
| 19.03.2024 | 18,40 | 19,49 | 18,32 | 19,29 | 4,76% | - |
| 18.03.2024 | 18,13 | 18,59 | 17,98 | 18,41 | 1,28% | - |
| 15.03.2024 | 18,00 | 18,27 | 17,90 | 18,18 | 1,07% | - |
| 14.03.2024 | 18,72 | 18,75 | 17,67 | 17,98 | -3,74% | - |
| 13.03.2024 | 18,71 | 19,08 | 18,15 | 18,68 | -0,15% | 400,00 |
| 12.03.2024 | 18,79 | 19,09 | 18,66 | 18,71 | -0,45% | - |
| 11.03.2024 | 19,15 | 19,16 | 18,70 | 18,80 | -2,13% | 700,00 |
| 08.03.2024 | 19,12 | 19,60 | 19,10 | 19,20 | 0,40% | - |
| 07.03.2024 | 18,41 | 19,23 | 18,33 | 19,13 | 3,84% | - |
| 06.03.2024 | 18,67 | 18,81 | 18,34 | 18,42 | -1,52% | - |
| 05.03.2024 | 18,81 | 18,81 | 18,24 | 18,70 | -0,54% | - |
| 04.03.2024 | 19,40 | 19,56 | 18,66 | 18,81 | -3,25% | - |
| 01.03.2024 | 19,26 | 19,55 | 19,16 | 19,44 | 0,85% | - |
| 29.02.2024 | 18,65 | 19,35 | 18,60 | 19,27 | 3,26% | - |
| 28.02.2024 | 19,06 | 19,14 | 18,41 | 18,67 | -2,17% | - |
| 27.02.2024 | 18,64 | 19,13 | 18,40 | 19,08 | 2,36% | - |
| 26.02.2024 | 18,62 | 18,76 | 18,38 | 18,64 | 0,02% | - |
| 23.02.2024 | 18,48 | 18,70 | 18,41 | 18,64 | 0,87% | - |
| 22.02.2024 | 18,07 | 18,58 | 17,97 | 18,48 | 2,54% | - |
| 21.02.2024 | 18,21 | 18,21 | 17,96 | 18,02 | -0,77% | - |
| 20.02.2024 | 18,29 | 18,56 | 17,79 | 18,16 | -0,72% | 100,00 |
| 19.02.2024 | 18,44 | 18,46 | 18,29 | 18,29 | -0,81% | - |
| 16.02.2024 | 18,48 | 18,71 | 18,39 | 18,44 | -0,38% | 20,00 |
| 15.02.2024 | 18,21 | 18,60 | 17,63 | 18,51 | 1,80% | - |
| 14.02.2024 | 17,85 | 18,29 | 17,85 | 18,18 | 1,68% | - |
| 13.02.2024 | 18,13 | 18,26 | 17,61 | 17,88 | -1,48% | - |
| 12.02.2024 | 18,49 | 18,54 | 18,13 | 18,15 | -1,46% | - |
| 09.02.2024 | 17,92 | 18,56 | 17,91 | 18,42 | 2,62% | - |
| 08.02.2024 | 18,36 | 18,48 | 17,80 | 17,95 | -2,15% | - |
| 07.02.2024 | 18,36 | 18,51 | 18,16 | 18,34 | -0,09% | - |
| 06.02.2024 | 18,42 | 18,69 | 18,32 | 18,36 | -0,84% | - |
| 05.02.2024 | 18,84 | 18,93 | 18,22 | 18,52 | -1,71% | 613,00 |
| 02.02.2024 | 18,70 | 19,08 | 18,43 | 18,84 | 0,72% | - |
| 01.02.2024 | 18,53 | 19,00 | 18,28 | 18,70 | 0,86% | - |
| 31.01.2024 | 18,45 | 19,11 | 18,33 | 18,54 | -0,02% | - |
| 30.01.2024 | 17,02 | 18,65 | 16,77 | 18,55 | 9,05% | 593,00 |
| 29.01.2024 | 16,94 | 17,62 | 16,89 | 17,01 | 0,35% | 339,00 |
| 26.01.2024 | 16,96 | 17,31 | 16,75 | 16,95 | -0,06% | - |
| 25.01.2024 | 16,76 | 17,05 | 16,72 | 16,96 | 1,24% | - |
| 24.01.2024 | 16,68 | 17,09 | 16,66 | 16,75 | 0,27% | 500,00 |
| 23.01.2024 | 16,59 | 17,31 | 16,51 | 16,71 | 0,71% | - |
| 22.01.2024 | 16,27 | 16,72 | 16,13 | 16,59 | 1,97% | - |
| 19.01.2024 | 16,34 | 16,49 | 16,05 | 16,27 | -0,32% | 95,00 |
| 18.01.2024 | 16,43 | 16,71 | 16,22 | 16,32 | -0,81% | 60,00 |
| 17.01.2024 | 16,62 | 16,78 | 16,39 | 16,46 | -1,08% | 20,00 |
| 16.01.2024 | 16,90 | 17,13 | 16,54 | 16,63 | -1,57% | - |
| 15.01.2024 | 16,88 | 16,92 | 16,77 | 16,90 | -0,02% | - |
| 12.01.2024 | 16,58 | 17,10 | 16,58 | 16,90 | 1,67% | 120,00 |
| 11.01.2024 | 16,90 | 17,07 | 16,49 | 16,63 | -1,63% | 45,00 |
| 10.01.2024 | 17,06 | 17,17 | 16,76 | 16,90 | -1,01% | - |
| 09.01.2024 | 17,59 | 17,60 | 17,04 | 17,08 | -2,89% | - |
| 08.01.2024 | 17,50 | 17,63 | 17,26 | 17,58 | 0,37% | 1.191,00 |
| 05.01.2024 | 17,45 | 17,81 | 17,20 | 17,52 | 0,26% | - |
| 04.01.2024 | 18,01 | 18,03 | 17,40 | 17,47 | -2,88% | 300,00 |
| 03.01.2024 | 18,09 | 18,21 | 17,40 | 17,99 | -0,38% | - |
| 02.01.2024 | 18,69 | 18,69 | 17,95 | 18,06 | -3,38% | - |
| 29.12.2023 | 18,82 | 18,88 | 18,69 | 18,69 | -0,62% | - |
| 28.12.2023 | 18,84 | 18,91 | 18,71 | 18,81 | -0,19% | - |
| 27.12.2023 | 18,83 | 19,11 | 18,74 | 18,84 | 0,21% | - |
| 22.12.2023 | 18,95 | 19,16 | 18,74 | 18,80 | -0,77% | - |
| 21.12.2023 | 18,98 | 19,16 | 18,72 | 18,95 | -0,19% | - |