9,222€
0,40%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,84 | 9,17 | 8,78 | 9,11 | 4,06% | 1.575,00 |
| 04.05.2026 | 8,96 | 9,03 | 8,67 | 8,75 | 0,97% | 7.428,00 |
| 30.04.2026 | 8,79 | 8,88 | 8,46 | 8,67 | -1,68% | - |
| 29.04.2026 | 8,81 | 9,00 | 8,65 | 8,82 | 1,05% | 15,00 |
| 28.04.2026 | 9,14 | 9,32 | 8,47 | 8,73 | -4,15% | 3.560,00 |
| 27.04.2026 | 9,03 | 9,30 | 8,69 | 9,10 | 9,06% | 6.069,00 |
| 24.04.2026 | 7,84 | 8,50 | 7,76 | 8,35 | 7,05% | - |
| 23.04.2026 | 8,09 | 8,26 | 7,75 | 7,80 | -3,87% | 1.592,00 |
| 22.04.2026 | 7,90 | 8,12 | 7,68 | 8,11 | 3,25% | 1.426,00 |
| 21.04.2026 | 8,36 | 8,43 | 7,72 | 7,86 | -4,98% | 2.772,00 |
| 20.04.2026 | 8,52 | 8,78 | 7,56 | 8,27 | -2,30% | 8.366,00 |
| 17.04.2026 | 8,27 | 8,49 | 8,23 | 8,46 | 1,95% | - |
| 16.04.2026 | 8,24 | 8,36 | 8,19 | 8,30 | 1,45% | - |
| 15.04.2026 | 8,02 | 8,24 | 8,01 | 8,18 | 1,80% | 3.427,00 |
| 14.04.2026 | 7,99 | 8,15 | 7,92 | 8,04 | 1,22% | 14,00 |
| 13.04.2026 | 7,65 | 8,01 | 7,57 | 7,94 | 2,46% | - |
| 10.04.2026 | 7,94 | 8,00 | 7,70 | 7,75 | -2,26% | 1.800,00 |
| 09.04.2026 | 7,77 | 7,96 | 7,66 | 7,93 | 2,46% | 1.800,00 |
| 08.04.2026 | 7,77 | 7,97 | 7,71 | 7,74 | 2,61% | 9.279,00 |
| 07.04.2026 | 7,36 | 7,68 | 7,28 | 7,54 | 3,29% | 347,00 |
| 02.04.2026 | 7,08 | 7,48 | 6,96 | 7,30 | 2,46% | 700,00 |
| 01.04.2026 | 7,30 | 7,44 | 7,10 | 7,13 | -2,46% | 1.470,00 |
| 31.03.2026 | 7,12 | 7,37 | 7,05 | 7,31 | 3,40% | - |
| 30.03.2026 | 7,02 | 7,32 | 6,99 | 7,07 | 0,23% | 14,00 |
| 27.03.2026 | 7,41 | 7,51 | 7,01 | 7,05 | -4,54% | 1.943,00 |
| 26.03.2026 | 7,24 | 7,49 | 7,14 | 7,39 | 0,00% | 4.073,00 |
| 25.03.2026 | 7,31 | 7,44 | 7,13 | 7,39 | 1,97% | 736,00 |
| 24.03.2026 | 6,96 | 7,27 | 6,85 | 7,24 | 4,58% | 2.904,00 |
| 23.03.2026 | 6,66 | 7,13 | 6,56 | 6,93 | 1,45% | 9.915,00 |
| 20.03.2026 | 7,12 | 7,12 | 6,70 | 6,83 | -3,80% | 500,00 |
| 19.03.2026 | 7,14 | 7,16 | 6,80 | 7,10 | -0,53% | 2.011,00 |
| 18.03.2026 | 7,32 | 7,39 | 7,10 | 7,13 | -1,49% | 1.700,00 |
| 17.03.2026 | 7,50 | 7,61 | 7,19 | 7,24 | -3,10% | 1.205,00 |
| 16.03.2026 | 7,49 | 7,59 | 7,35 | 7,47 | 0,74% | 575,00 |
| 13.03.2026 | 7,79 | 7,87 | 7,36 | 7,42 | -4,47% | 401,00 |
| 12.03.2026 | 7,97 | 8,00 | 7,72 | 7,77 | -3,14% | 4.805,00 |
| 11.03.2026 | 8,24 | 8,34 | 7,91 | 8,02 | -2,66% | 2.262,00 |
| 10.03.2026 | 8,21 | 8,43 | 8,04 | 8,24 | 0,18% | - |
| 09.03.2026 | 8,27 | 8,41 | 7,89 | 8,22 | -2,53% | 1.930,00 |
| 06.03.2026 | 9,22 | 9,22 | 8,39 | 8,44 | -8,22% | 365,00 |
| 05.03.2026 | 9,30 | 9,41 | 9,07 | 9,19 | -1,42% | - |
| 04.03.2026 | 9,46 | 9,74 | 9,27 | 9,32 | -2,03% | 11.400,00 |
| 03.03.2026 | 9,68 | 9,70 | 9,11 | 9,52 | -2,29% | 15,00 |
| 02.03.2026 | 8,94 | 9,79 | 8,87 | 9,74 | 8,14% | 8.474,00 |
| 27.02.2026 | 9,31 | 9,34 | 8,84 | 9,01 | -3,49% | 2.718,00 |
| 26.02.2026 | 9,12 | 9,45 | 9,06 | 9,33 | 1,83% | 21.056,00 |
| 25.02.2026 | 9,02 | 9,23 | 8,92 | 9,16 | 1,88% | 210,00 |
| 24.02.2026 | 9,20 | 9,28 | 8,94 | 8,99 | -1,77% | - |
| 23.02.2026 | 8,94 | 9,27 | 8,90 | 9,16 | 1,38% | 880,00 |
| 20.02.2026 | 8,77 | 9,20 | 8,63 | 9,03 | 3,53% | 115,00 |
| 19.02.2026 | 8,99 | 8,99 | 8,67 | 8,72 | -2,50% | - |
| 18.02.2026 | 8,83 | 9,14 | 8,83 | 8,95 | 0,71% | 15.693,00 |
| 17.02.2026 | 8,76 | 9,00 | 8,48 | 8,88 | 1,12% | 7.000,00 |
| 16.02.2026 | 8,85 | 8,85 | 8,78 | 8,79 | 0,46% | 57,00 |
| 13.02.2026 | 9,04 | 9,16 | 8,39 | 8,75 | -3,65% | 16.654,00 |
| 12.02.2026 | 10,56 | 10,60 | 8,78 | 9,08 | -13,74% | 2.437,00 |
| 11.02.2026 | 10,34 | 10,94 | 10,23 | 10,52 | 1,73% | 1.750,00 |
| 10.02.2026 | 10,41 | 10,73 | 10,06 | 10,34 | 0,08% | 6.209,00 |
| 09.02.2026 | 12,46 | 12,58 | 9,26 | 10,34 | -16,97% | 4.685,00 |
| 06.02.2026 | 11,70 | 12,51 | 11,70 | 12,45 | 6,18% | 1.203,00 |
| 05.02.2026 | 12,25 | 12,35 | 11,69 | 11,72 | -5,05% | 1.880,00 |
| 04.02.2026 | 12,09 | 12,59 | 11,92 | 12,35 | 2,44% | 7.050,00 |
| 03.02.2026 | 11,77 | 12,68 | 11,76 | 12,05 | 2,67% | 230,00 |
| 02.02.2026 | 11,17 | 11,84 | 10,87 | 11,74 | 1,18% | 780,00 |
| 30.01.2026 | 11,80 | 12,12 | 11,38 | 11,60 | -2,17% | 3.756,00 |
| 29.01.2026 | 11,75 | 12,09 | 11,45 | 11,86 | 0,76% | 7.150,00 |
| 28.01.2026 | 11,95 | 12,03 | 11,64 | 11,77 | -0,67% | - |
| 27.01.2026 | 11,88 | 11,95 | 11,47 | 11,85 | 0,50% | 1.996,00 |
| 26.01.2026 | 12,75 | 12,98 | 11,76 | 11,79 | -7,34% | 1.420,00 |
| 23.01.2026 | 12,29 | 12,90 | 11,87 | 12,73 | 4,13% | 4.930,00 |
| 22.01.2026 | 12,61 | 12,84 | 12,14 | 12,22 | -2,51% | 1.504,00 |
| 21.01.2026 | 12,04 | 12,55 | 12,02 | 12,54 | 4,48% | 3.841,00 |
| 20.01.2026 | 11,79 | 12,03 | 11,56 | 12,00 | -0,27% | 1.820,00 |
| 19.01.2026 | 11,88 | 12,04 | 11,85 | 12,03 | -0,39% | - |
| 16.01.2026 | 12,38 | 12,49 | 11,83 | 12,08 | -2,33% | 200,00 |
| 15.01.2026 | 12,03 | 12,52 | 11,86 | 12,37 | 3,23% | 1.980,00 |
| 14.01.2026 | 11,45 | 12,04 | 11,37 | 11,98 | 4,37% | 840,00 |
| 13.01.2026 | 11,09 | 11,65 | 11,06 | 11,48 | 3,82% | 3.035,00 |
| 12.01.2026 | 10,84 | 11,09 | 10,72 | 11,06 | 0,72% | 4.050,00 |
| 09.01.2026 | 10,78 | 11,48 | 10,71 | 10,98 | 4,24% | 8.731,00 |
| 08.01.2026 | 10,19 | 10,69 | 10,05 | 10,53 | 1,89% | 2.224,00 |
| 07.01.2026 | 11,29 | 11,39 | 10,09 | 10,34 | -8,97% | 3.524,00 |
| 06.01.2026 | 11,32 | 11,47 | 11,24 | 11,35 | 0,59% | - |
| 05.01.2026 | 11,67 | 11,94 | 11,25 | 11,29 | -2,68% | 57,00 |
| 02.01.2026 | 11,39 | 11,61 | 11,32 | 11,60 | 0,17% | 15,00 |
| 30.12.2025 | 11,48 | 11,58 | 11,44 | 11,58 | 0,99% | 42,00 |
| 29.12.2025 | 11,67 | 11,77 | 11,38 | 11,47 | -2,51% | 956,00 |
| 23.12.2025 | 11,72 | 11,85 | 11,65 | 11,76 | 0,67% | - |
| 22.12.2025 | 11,34 | 11,82 | 11,28 | 11,68 | 3,21% | 980,00 |
| 19.12.2025 | 11,08 | 11,32 | 10,95 | 11,32 | 2,40% | - |
| 18.12.2025 | 11,01 | 11,36 | 10,97 | 11,05 | 0,20% | - |
| 17.12.2025 | 11,05 | 11,21 | 10,84 | 11,03 | 0,54% | - |
| 16.12.2025 | 10,74 | 11,26 | 10,64 | 10,97 | 1,21% | 1.770,00 |
| 15.12.2025 | 10,86 | 11,00 | 10,49 | 10,84 | 0,18% | 90,00 |
| 12.12.2025 | 11,43 | 11,50 | 10,72 | 10,82 | -5,56% | 4.440,00 |
| 11.12.2025 | 10,72 | 11,52 | 10,70 | 11,46 | 5,70% | - |
| 10.12.2025 | 10,61 | 10,93 | 10,53 | 10,84 | 1,70% | 900,00 |
| 09.12.2025 | 10,63 | 10,73 | 10,44 | 10,66 | 0,28% | - |
| 08.12.2025 | 10,58 | 10,65 | 10,45 | 10,63 | 0,78% | 314,00 |
| 05.12.2025 | 10,96 | 11,02 | 10,44 | 10,55 | -3,65% | 1.676,00 |