11,890€
0,25%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,75 | 12,32 | 11,70 | 11,90 | 0,30% | - |
| 11.11.2026 | 11,53 | 11,94 | 11,51 | 11,86 | 3,56% | - |
| 10.11.2026 | 10,95 | 11,66 | 10,72 | 11,45 | 4,18% | 1.006,00 |
| 09.11.2026 | 10,34 | 11,07 | 10,29 | 10,99 | 7,19% | - |
| 06.11.2026 | 10,07 | 10,72 | 10,07 | 10,26 | -2,05% | - |
| 05.11.2026 | 11,36 | 11,62 | 10,11 | 10,47 | -8,12% | - |
| 04.11.2026 | 12,70 | 13,05 | 11,34 | 11,40 | -9,74% | 697,00 |
| 03.11.2026 | 12,77 | 12,86 | 12,47 | 12,63 | -0,08% | 2,00 |
| 02.11.2026 | 12,75 | 13,43 | 12,62 | 12,64 | -0,59% | - |
| 30.10.2026 | 12,70 | 12,79 | 12,35 | 12,71 | -0,10% | - |
| 29.10.2026 | 12,50 | 12,98 | 12,38 | 12,72 | 2,27% | - |
| 28.10.2026 | 12,51 | 12,52 | 11,89 | 12,44 | -0,44% | 19,00 |
| 27.10.2026 | 11,99 | 12,70 | 11,98 | 12,50 | 3,82% | - |
| 26.10.2026 | 12,35 | 12,72 | 11,49 | 12,04 | -3,29% | - |
| 23.10.2026 | 11,64 | 12,55 | 11,54 | 12,45 | 6,19% | - |
| 22.10.2026 | 12,51 | 12,51 | 11,70 | 11,72 | -6,73% | - |
| 21.10.2026 | 12,17 | 12,59 | 11,94 | 12,57 | 2,49% | - |
| 20.10.2026 | 12,61 | 12,62 | 11,26 | 12,26 | -4,03% | 1.302,00 |
| 19.10.2026 | 10,76 | 12,89 | 10,76 | 12,78 | 19,36% | 600,00 |
| 16.10.2026 | 10,80 | 11,28 | 10,67 | 10,70 | -0,79% | - |
| 15.10.2026 | 11,16 | 11,21 | 10,42 | 10,79 | -2,99% | - |
| 14.10.2026 | 11,50 | 11,55 | 10,80 | 11,12 | -2,80% | 22,00 |
| 13.10.2026 | 11,51 | 11,62 | 11,23 | 11,44 | -0,82% | - |
| 12.10.2026 | 11,56 | 11,65 | 11,36 | 11,54 | -0,37% | - |
| 09.10.2026 | 10,93 | 11,81 | 10,87 | 11,58 | 6,53% | - |
| 08.10.2026 | 10,82 | 10,93 | 10,61 | 10,87 | 0,95% | - |
| 07.10.2026 | 10,91 | 10,98 | 10,60 | 10,77 | -1,15% | - |
| 06.10.2026 | 10,90 | 11,50 | 10,79 | 10,89 | -0,95% | - |
| 05.10.2026 | 10,05 | 11,21 | 10,05 | 11,00 | 7,79% | - |
| 02.10.2026 | 10,21 | 10,57 | 10,15 | 10,20 | 0,89% | - |
| 01.10.2026 | 9,76 | 10,18 | 9,64 | 10,11 | 2,48% | - |
| 30.09.2026 | 9,73 | 10,22 | 9,69 | 9,87 | 1,24% | - |
| 29.09.2026 | 9,84 | 10,02 | 9,71 | 9,74 | -1,02% | - |
| 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% | - |