12,980$
-1,59%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 12,07 | 12,33 | 11,92 | 11,99 | -0,99% | 15.471.676,00 |
| 03.09.2024 | 12,83 | 12,84 | 12,03 | 12,11 | -7,27% | 17.737.363,00 |
| 30.08.2024 | 13,39 | 13,39 | 12,86 | 13,06 | -2,03% | 39.344.997,00 |
| 29.08.2024 | 13,53 | 13,60 | 13,31 | 13,33 | -0,89% | 9.123.112,00 |
| 28.08.2024 | 13,86 | 13,88 | 13,28 | 13,45 | -4,27% | 10.484.352,00 |
| 27.08.2024 | 13,97 | 14,10 | 13,75 | 14,05 | 1,96% | 14.202.076,00 |
| 26.08.2024 | 13,59 | 14,07 | 13,50 | 13,78 | 3,84% | 14.029.066,00 |
| 23.08.2024 | 12,92 | 13,39 | 12,85 | 13,27 | 3,11% | 10.316.241,00 |
| 22.08.2024 | 12,74 | 12,93 | 12,58 | 12,87 | 0,23% | 9.550.494,00 |
| 21.08.2024 | 12,59 | 12,92 | 12,56 | 12,84 | 3,55% | 10.417.232,00 |
| 20.08.2024 | 12,65 | 12,68 | 12,39 | 12,40 | -2,36% | 7.685.222,00 |
| 19.08.2024 | 12,69 | 12,98 | 12,67 | 12,70 | 0,95% | 9.521.939,00 |
| 16.08.2024 | 12,55 | 12,65 | 12,47 | 12,58 | -0,40% | 8.434.357,00 |
| 15.08.2024 | 12,80 | 12,93 | 12,61 | 12,63 | 0,64% | 9.007.154,00 |
| 14.08.2024 | 13,00 | 13,13 | 12,50 | 12,55 | -3,68% | 11.400.883,00 |
| 13.08.2024 | 12,75 | 13,08 | 12,59 | 13,03 | 2,36% | 8.317.030,00 |
| 12.08.2024 | 13,20 | 13,21 | 12,67 | 12,73 | -3,41% | 9.969.090,00 |
| 09.08.2024 | 13,40 | 13,42 | 13,07 | 13,18 | -1,20% | 7.203.441,00 |
| 08.08.2024 | 13,51 | 13,68 | 13,33 | 13,34 | 0,08% | 6.382.329,00 |
| 07.08.2024 | 13,74 | 13,94 | 13,30 | 13,33 | -0,22% | 8.354.583,00 |
| 06.08.2024 | 13,40 | 13,63 | 13,30 | 13,36 | 0,30% | 7.460.657,00 |
| 05.08.2024 | 13,12 | 13,62 | 13,06 | 13,32 | -4,52% | 11.044.279,00 |
| 02.08.2024 | 14,35 | 14,38 | 13,80 | 13,95 | -4,71% | 11.329.198,00 |
| 01.08.2024 | 15,25 | 15,41 | 14,48 | 14,64 | -4,63% | 10.533.118,00 |
| 31.07.2024 | 15,11 | 15,71 | 15,06 | 15,35 | 2,54% | 9.370.728,00 |
| 30.07.2024 | 15,02 | 15,24 | 14,91 | 14,97 | -1,90% | 5.763.266,00 |
| 29.07.2024 | 15,41 | 15,46 | 15,13 | 15,26 | -1,36% | 5.770.588,00 |
| 26.07.2024 | 15,35 | 15,59 | 15,12 | 15,47 | 1,38% | 7.235.382,00 |
| 25.07.2024 | 14,94 | 15,61 | 14,84 | 15,26 | 2,14% | 10.217.153,00 |
| 24.07.2024 | 15,79 | 16,00 | 14,92 | 14,94 | -5,92% | 11.696.114,00 |
| 23.07.2024 | 15,51 | 15,92 | 15,01 | 15,88 | 4,40% | 15.689.143,00 |
| 22.07.2024 | 15,27 | 15,32 | 14,97 | 15,21 | 0,26% | 9.664.481,00 |
| 19.07.2024 | 15,51 | 15,51 | 15,16 | 15,17 | -2,51% | 7.892.752,00 |
| 18.07.2024 | 15,50 | 15,83 | 15,35 | 15,56 | 0,39% | 8.095.768,00 |
| 17.07.2024 | 15,90 | 15,93 | 15,47 | 15,50 | -2,70% | 9.602.365,00 |
| 16.07.2024 | 16,03 | 16,09 | 15,66 | 15,93 | -1,73% | 11.595.149,00 |
| 15.07.2024 | 15,80 | 16,47 | 15,78 | 16,21 | 0,25% | 15.414.451,00 |
| 12.07.2024 | 16,00 | 16,38 | 15,91 | 16,17 | 1,76% | 8.544.607,00 |
| 11.07.2024 | 15,66 | 15,98 | 15,50 | 15,89 | 3,18% | 6.890.765,00 |
| 10.07.2024 | 15,28 | 15,43 | 15,09 | 15,40 | 1,45% | 6.695.036,00 |
| 09.07.2024 | 15,41 | 15,45 | 15,15 | 15,18 | -1,87% | 6.003.895,00 |
| 08.07.2024 | 15,66 | 15,75 | 15,41 | 15,47 | -1,09% | 6.519.437,00 |
| 05.07.2024 | 15,75 | 15,82 | 15,51 | 15,64 | -1,94% | 9.578.134,00 |
| 03.07.2024 | 15,78 | 15,95 | 15,75 | 15,95 | 2,05% | 7.044.625,00 |
| 02.07.2024 | 15,41 | 15,68 | 15,32 | 15,63 | 1,56% | 7.686.510,00 |
| 01.07.2024 | 15,44 | 15,50 | 15,18 | 15,39 | 0,00% | 6.347.268,00 |
| 28.06.2024 | 15,23 | 15,77 | 15,23 | 15,39 | 2,60% | 17.589.924,00 |
| 27.06.2024 | 14,90 | 15,07 | 14,79 | 15,00 | 0,47% | 8.628.823,00 |
| 26.06.2024 | 14,32 | 14,97 | 14,32 | 14,93 | 3,32% | 13.546.726,00 |
| 25.06.2024 | 14,70 | 14,70 | 14,29 | 14,45 | -1,97% | 9.065.755,00 |
| 24.06.2024 | 14,83 | 15,06 | 14,68 | 14,74 | -0,41% | 9.688.965,00 |
| 21.06.2024 | 14,65 | 14,90 | 14,41 | 14,80 | 0,89% | 27.934.804,00 |
| 20.06.2024 | 14,78 | 14,92 | 14,65 | 14,67 | -0,27% | 9.097.534,00 |
| 18.06.2024 | 14,90 | 15,18 | 14,49 | 14,71 | -0,88% | 11.250.861,00 |
| 17.06.2024 | 14,82 | 15,00 | 14,42 | 14,84 | -0,47% | 13.039.495,00 |
| 14.06.2024 | 14,59 | 14,98 | 14,47 | 14,91 | 0,34% | 11.465.113,00 |
| 13.06.2024 | 15,04 | 15,05 | 14,60 | 14,86 | -1,39% | 10.979.070,00 |
| 12.06.2024 | 15,26 | 15,30 | 14,90 | 15,07 | -0,40% | 9.620.700,00 |
| 11.06.2024 | 15,20 | 15,28 | 14,78 | 15,13 | -3,32% | 18.002.180,00 |