10,490$
2,34%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 10,37 | 10,50 | 10,17 | 10,49 | 2,34% | 10.009.000,00 |
| 29.01.2025 | 10,10 | 10,39 | 9,96 | 10,25 | 1,18% | 7.802.246,00 |
| 28.01.2025 | 9,78 | 10,32 | 9,71 | 10,13 | 2,01% | 11.727.011,00 |
| 27.01.2025 | 10,12 | 10,22 | 9,87 | 9,93 | -0,80% | 10.026.303,00 |
| 24.01.2025 | 10,14 | 10,25 | 9,93 | 10,01 | 0,60% | 7.912.759,00 |
| 23.01.2025 | 9,74 | 10,14 | 9,68 | 9,95 | 2,37% | 10.316.166,00 |
| 22.01.2025 | 10,09 | 10,09 | 9,70 | 9,72 | -3,67% | 12.261.585,00 |
| 21.01.2025 | 10,42 | 10,45 | 10,08 | 10,09 | -1,75% | 11.894.913,00 |
| 17.01.2025 | 10,47 | 10,54 | 10,23 | 10,27 | -1,44% | 7.937.233,00 |
| 16.01.2025 | 10,25 | 10,56 | 10,22 | 10,42 | 1,76% | 8.730.212,00 |
| 15.01.2025 | 10,55 | 10,61 | 10,20 | 10,24 | 0,20% | 10.011.510,00 |
| 14.01.2025 | 10,60 | 10,60 | 10,16 | 10,22 | -2,57% | 12.981.593,00 |
| 13.01.2025 | 9,79 | 10,51 | 9,71 | 10,49 | 5,96% | 20.537.781,00 |
| 10.01.2025 | 9,73 | 10,03 | 9,67 | 9,90 | 1,54% | 14.167.540,00 |
| 08.01.2025 | 10,00 | 10,07 | 9,52 | 9,75 | -2,99% | 15.734.449,00 |
| 07.01.2025 | 10,13 | 10,52 | 9,96 | 10,05 | 1,52% | 19.491.289,00 |
| 06.01.2025 | 9,75 | 10,25 | 9,67 | 9,90 | 4,21% | 17.022.959,00 |
| 03.01.2025 | 9,71 | 9,79 | 9,12 | 9,50 | -0,42% | 21.150.209,00 |
| 02.01.2025 | 9,49 | 9,63 | 9,45 | 9,54 | 1,49% | 10.679.320,00 |
| 31.12.2024 | 9,32 | 9,61 | 9,31 | 9,40 | 1,08% | 11.845.165,00 |
| 30.12.2024 | 9,17 | 9,33 | 8,99 | 9,30 | 0,65% | 15.122.605,00 |
| 27.12.2024 | 9,33 | 9,53 | 9,13 | 9,24 | -1,18% | 10.399.156,00 |
| 26.12.2024 | 9,35 | 9,46 | 9,15 | 9,35 | -1,16% | 10.840.726,00 |
| 24.12.2024 | 9,39 | 9,48 | 9,21 | 9,46 | 0,96% | 5.831.058,00 |
| 23.12.2024 | 9,43 | 9,46 | 9,29 | 9,37 | -0,11% | 10.959.492,00 |
| 20.12.2024 | 9,25 | 9,59 | 9,20 | 9,38 | 0,54% | 47.262.246,00 |
| 19.12.2024 | 9,67 | 9,82 | 9,13 | 9,33 | -2,20% | 21.177.222,00 |
| 18.12.2024 | 9,93 | 10,20 | 9,51 | 9,54 | -3,54% | 16.789.403,00 |
| 17.12.2024 | 9,91 | 10,00 | 9,62 | 9,89 | -0,60% | 15.899.084,00 |
| 16.12.2024 | 10,12 | 10,18 | 9,90 | 9,95 | -2,55% | 17.895.503,00 |
| 13.12.2024 | 10,92 | 11,09 | 10,18 | 10,21 | -6,84% | 25.417.187,00 |
| 12.12.2024 | 11,43 | 11,58 | 10,77 | 10,96 | -6,88% | 27.277.160,00 |
| 11.12.2024 | 12,29 | 12,29 | 11,74 | 11,77 | -3,68% | 12.152.166,00 |
| 10.12.2024 | 12,17 | 12,25 | 11,87 | 12,22 | -0,49% | 13.723.379,00 |
| 09.12.2024 | 12,11 | 12,70 | 12,06 | 12,28 | 3,72% | 12.814.981,00 |
| 06.12.2024 | 12,15 | 12,25 | 11,70 | 11,84 | -1,82% | 10.515.846,00 |
| 05.12.2024 | 12,47 | 12,54 | 11,88 | 12,06 | -3,05% | 11.844.610,00 |
| 04.12.2024 | 12,86 | 12,96 | 12,38 | 12,44 | -3,57% | 10.793.365,00 |
| 03.12.2024 | 13,19 | 13,22 | 12,71 | 12,90 | 0,55% | 14.316.500,00 |
| 02.12.2024 | 12,79 | 13,12 | 12,63 | 12,83 | 3,05% | 11.157.442,00 |
| 29.11.2024 | 12,24 | 12,72 | 12,24 | 12,45 | 2,55% | 6.853.052,00 |
| 27.11.2024 | 12,12 | 12,59 | 12,05 | 12,14 | 0,75% | 8.632.873,00 |
| 26.11.2024 | 12,56 | 12,80 | 11,96 | 12,05 | -3,52% | 14.566.583,00 |
| 25.11.2024 | 12,53 | 12,88 | 12,39 | 12,49 | 0,24% | 11.502.720,00 |
| 22.11.2024 | 11,88 | 12,50 | 11,80 | 12,46 | 6,86% | 12.085.461,00 |
| 20.11.2024 | 11,46 | 12,05 | 11,44 | 11,66 | 1,92% | 13.675.448,00 |
| 19.11.2024 | 11,18 | 11,57 | 11,02 | 11,44 | 1,87% | 10.855.904,00 |
| 18.11.2024 | 11,06 | 11,38 | 10,99 | 11,23 | 1,72% | 11.837.639,00 |
| 15.11.2024 | 11,54 | 11,60 | 10,96 | 11,04 | -3,66% | 15.908.704,00 |
| 14.11.2024 | 11,94 | 12,08 | 11,45 | 11,46 | -3,86% | 11.870.885,00 |
| 13.11.2024 | 11,93 | 12,03 | 11,75 | 11,92 | -0,50% | 11.720.304,00 |
| 12.11.2024 | 12,31 | 12,40 | 11,79 | 11,98 | -4,31% | 16.185.690,00 |
| 11.11.2024 | 12,87 | 12,98 | 12,51 | 12,52 | -2,72% | 14.126.620,00 |
| 08.11.2024 | 13,10 | 13,18 | 12,78 | 12,87 | -3,52% | 14.144.415,00 |
| 07.11.2024 | 14,00 | 14,08 | 13,29 | 13,34 | -4,30% | 22.638.570,00 |
| 06.11.2024 | 13,20 | 14,34 | 13,08 | 13,94 | 20,07% | 41.050.242,00 |
| 05.11.2024 | 12,21 | 12,28 | 11,39 | 11,61 | -11,44% | 36.417.239,00 |
| 04.11.2024 | 13,27 | 13,34 | 13,09 | 13,11 | -1,21% | 16.064.379,00 |
| 01.11.2024 | 13,06 | 13,37 | 13,06 | 13,27 | 2,23% | 8.907.128,00 |
| 31.10.2024 | 13,20 | 13,37 | 12,85 | 12,98 | -1,59% | 12.266.931,00 |
| 30.10.2024 | 13,62 | 13,81 | 13,14 | 13,19 | -3,86% | 9.481.723,00 |
| 29.10.2024 | 13,60 | 13,82 | 13,47 | 13,72 | 0,37% | 7.357.690,00 |
| 28.10.2024 | 13,21 | 13,71 | 13,17 | 13,67 | 4,59% | 10.094.252,00 |
| 25.10.2024 | 13,50 | 13,55 | 13,04 | 13,07 | -1,73% | 6.028.829,00 |
| 24.10.2024 | 13,10 | 13,35 | 12,97 | 13,30 | 2,31% | 6.491.091,00 |
| 23.10.2024 | 13,44 | 13,54 | 12,96 | 13,00 | -3,42% | 7.308.287,00 |
| 22.10.2024 | 13,59 | 13,60 | 13,02 | 13,46 | -1,32% | 11.362.292,00 |
| 21.10.2024 | 13,96 | 13,96 | 13,45 | 13,64 | -2,15% | 11.598.046,00 |
| 18.10.2024 | 13,91 | 14,02 | 13,74 | 13,94 | 2,05% | 9.930.921,00 |
| 17.10.2024 | 13,07 | 13,69 | 13,00 | 13,66 | 4,67% | 11.957.160,00 |
| 16.10.2024 | 13,04 | 13,15 | 12,93 | 13,05 | 1,32% | 5.942.360,00 |
| 15.10.2024 | 12,85 | 13,22 | 12,85 | 12,88 | -1,30% | 7.860.141,00 |
| 14.10.2024 | 12,94 | 13,06 | 12,77 | 13,05 | -0,68% | 8.451.399,00 |
| 11.10.2024 | 12,70 | 13,18 | 12,69 | 13,14 | 3,46% | 9.055.002,00 |
| 10.10.2024 | 12,73 | 12,84 | 12,53 | 12,70 | -1,17% | 11.339.642,00 |
| 09.10.2024 | 12,60 | 13,06 | 12,60 | 12,85 | 1,10% | 11.586.328,00 |
| 08.10.2024 | 12,66 | 12,74 | 12,24 | 12,71 | -2,08% | 13.585.412,00 |
| 07.10.2024 | 12,87 | 13,05 | 12,75 | 12,98 | -0,15% | 8.004.978,00 |
| 04.10.2024 | 12,98 | 13,22 | 12,86 | 13,00 | 1,56% | 8.362.901,00 |
| 03.10.2024 | 12,69 | 12,95 | 12,68 | 12,80 | -1,23% | 9.289.904,00 |
| 02.10.2024 | 12,98 | 13,39 | 12,90 | 12,96 | -0,23% | 8.845.944,00 |
| 01.10.2024 | 12,73 | 13,06 | 12,63 | 12,99 | 1,72% | 10.370.110,00 |
| 30.09.2024 | 12,67 | 13,01 | 12,62 | 12,77 | 0,08% | 10.312.920,00 |
| 27.09.2024 | 12,83 | 13,17 | 12,76 | 12,76 | 0,39% | 11.868.071,00 |
| 26.09.2024 | 12,97 | 13,18 | 12,57 | 12,71 | 3,76% | 13.500.213,00 |
| 25.09.2024 | 12,40 | 12,47 | 12,13 | 12,25 | -1,45% | 11.198.529,00 |
| 24.09.2024 | 12,44 | 12,83 | 12,38 | 12,43 | 4,72% | 16.172.519,00 |
| 23.09.2024 | 11,75 | 12,02 | 11,70 | 11,87 | 0,85% | 9.578.078,00 |
| 20.09.2024 | 11,91 | 11,95 | 11,42 | 11,77 | -2,16% | 36.591.545,00 |
| 19.09.2024 | 11,97 | 12,11 | 11,81 | 12,03 | 4,25% | 12.267.054,00 |
| 18.09.2024 | 11,85 | 12,05 | 11,50 | 11,54 | -2,29% | 12.884.609,00 |
| 17.09.2024 | 11,80 | 11,99 | 11,67 | 11,81 | 0,51% | 7.977.236,00 |
| 16.09.2024 | 11,99 | 12,00 | 11,63 | 11,75 | -1,34% | 11.102.195,00 |
| 13.09.2024 | 11,52 | 12,14 | 11,50 | 11,91 | 4,93% | 14.573.192,00 |
| 12.09.2024 | 11,22 | 11,45 | 11,04 | 11,35 | 1,98% | 14.543.793,00 |
| 11.09.2024 | 10,89 | 11,17 | 10,21 | 11,13 | 2,02% | 24.026.647,00 |
| 10.09.2024 | 11,22 | 11,25 | 10,65 | 10,91 | -3,11% | 18.309.866,00 |
| 09.09.2024 | 11,47 | 11,69 | 11,25 | 11,26 | -1,23% | 11.119.122,00 |
| 06.09.2024 | 11,53 | 11,66 | 11,02 | 11,40 | -1,30% | 18.727.900,00 |
| 05.09.2024 | 12,07 | 12,15 | 11,52 | 11,55 | -3,67% | 14.687.401,00 |