12,980$
0,39%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 13,09 | 13,33 | 12,86 | 12,98 | 0,39% | 12.081.581,00 |
| 17.12.2025 | 12,94 | 13,16 | 12,74 | 12,93 | 0,08% | 10.116.538,00 |
| 16.12.2025 | 12,72 | 13,28 | 12,64 | 12,92 | 1,33% | 12.629.373,00 |
| 15.12.2025 | 12,86 | 12,86 | 12,34 | 12,75 | 0,31% | 20.427.091,00 |
| 12.12.2025 | 13,39 | 13,50 | 12,57 | 12,71 | -5,22% | 17.541.205,00 |
| 11.12.2025 | 12,63 | 13,55 | 12,62 | 13,41 | 5,59% | 16.141.383,00 |
| 10.12.2025 | 12,40 | 12,79 | 12,32 | 12,70 | 2,50% | 12.257.840,00 |
| 09.12.2025 | 12,20 | 12,48 | 12,14 | 12,39 | 0,16% | 11.936.212,00 |
| 08.12.2025 | 12,38 | 12,40 | 12,18 | 12,37 | 0,65% | 9.838.708,00 |
| 05.12.2025 | 12,85 | 12,88 | 12,15 | 12,29 | -3,61% | 15.210.611,00 |
| 04.12.2025 | 12,92 | 12,92 | 12,51 | 12,75 | -2,15% | 14.298.093,00 |
| 03.12.2025 | 12,94 | 13,20 | 12,70 | 13,03 | 1,01% | 13.971.286,00 |
| 02.12.2025 | 12,92 | 13,13 | 12,68 | 12,90 | 0,39% | 12.654.673,00 |
| 01.12.2025 | 13,04 | 13,24 | 12,75 | 12,85 | -1,46% | 15.186.980,00 |
| 28.11.2025 | 12,78 | 13,09 | 12,65 | 13,04 | 3,16% | 7.559.919,00 |
| 26.11.2025 | 12,43 | 12,77 | 12,38 | 12,64 | 2,35% | 12.077.227,00 |
| 25.11.2025 | 11,94 | 12,61 | 11,92 | 12,35 | 3,43% | 17.665.973,00 |
| 24.11.2025 | 11,24 | 11,96 | 11,10 | 11,94 | 8,74% | 19.485.018,00 |
| 20.11.2025 | 11,42 | 11,79 | 10,88 | 10,98 | -2,49% | 20.360.670,00 |
| 19.11.2025 | 11,29 | 11,34 | 10,90 | 11,26 | 0,63% | 21.635.035,00 |
| 18.11.2025 | 10,68 | 11,44 | 10,55 | 11,19 | 2,01% | 33.087.008,00 |
| 17.11.2025 | 10,74 | 11,37 | 10,62 | 10,97 | 4,38% | 24.065.318,00 |
| 13.11.2025 | 10,95 | 11,08 | 10,34 | 10,51 | -4,71% | 19.679.072,00 |
| 12.11.2025 | 10,28 | 11,21 | 10,28 | 11,03 | 8,14% | 34.867.690,00 |
| 11.11.2025 | 10,27 | 10,42 | 10,18 | 10,20 | -1,16% | 12.159.846,00 |
| 10.11.2025 | 10,69 | 10,71 | 10,31 | 10,32 | -1,05% | 14.184.007,00 |
| 07.11.2025 | 9,90 | 10,56 | 9,90 | 10,43 | 3,37% | 18.738.956,00 |
| 06.11.2025 | 10,46 | 10,63 | 10,03 | 10,09 | -4,00% | 20.415.108,00 |
| 05.11.2025 | 10,70 | 10,76 | 10,44 | 10,51 | -1,59% | 20.841.093,00 |
| 04.11.2025 | 11,42 | 11,51 | 10,65 | 10,68 | -10,03% | 29.067.870,00 |
| 03.11.2025 | 12,27 | 12,28 | 11,53 | 11,87 | -4,51% | 31.246.247,00 |
| 31.10.2025 | 12,35 | 12,71 | 12,21 | 12,43 | 1,39% | 41.235.995,00 |
| 30.10.2025 | 12,46 | 12,57 | 12,21 | 12,26 | -12,99% | 49.824.448,00 |
| 29.10.2025 | 14,20 | 14,78 | 13,96 | 14,09 | 0,00% | 18.599.416,00 |
| 28.10.2025 | 13,74 | 14,44 | 13,70 | 14,09 | 2,32% | 18.088.803,00 |
| 27.10.2025 | 13,19 | 13,88 | 13,06 | 13,77 | 4,87% | 27.821.745,00 |
| 24.10.2025 | 13,19 | 13,45 | 13,01 | 13,13 | 0,54% | 18.911.284,00 |
| 23.10.2025 | 12,84 | 13,38 | 12,76 | 13,06 | 0,46% | 21.691.570,00 |
| 22.10.2025 | 13,10 | 13,66 | 12,99 | 13,00 | -2,91% | 26.333.819,00 |
| 21.10.2025 | 15,45 | 15,48 | 13,16 | 13,39 | -17,24% | 67.150.816,00 |
| 20.10.2025 | 15,62 | 16,70 | 15,05 | 16,18 | 21,47% | 76.321.926,00 |
| 17.10.2025 | 13,33 | 13,49 | 13,11 | 13,32 | -1,77% | 25.909.004,00 |
| 16.10.2025 | 14,01 | 14,14 | 13,43 | 13,56 | -2,80% | 63.530.165,00 |
| 15.10.2025 | 14,06 | 14,27 | 13,66 | 13,95 | -0,07% | 34.819.579,00 |
| 14.10.2025 | 13,35 | 14,22 | 13,13 | 13,96 | 0,94% | 64.340.877,00 |
| 13.10.2025 | 13,67 | 13,98 | 13,30 | 13,83 | 4,93% | 71.066.996,00 |
| 10.10.2025 | 14,17 | 14,31 | 13,18 | 13,18 | -7,18% | 30.568.166,00 |
| 09.10.2025 | 14,02 | 14,51 | 13,92 | 14,20 | 2,16% | 43.893.068,00 |
| 08.10.2025 | 12,94 | 14,16 | 12,84 | 13,90 | 8,51% | 54.457.626,00 |
| 07.10.2025 | 12,79 | 13,19 | 12,66 | 12,81 | 1,34% | 46.425.608,00 |
| 06.10.2025 | 12,93 | 13,01 | 12,55 | 12,64 | -0,47% | 18.627.882,00 |
| 02.10.2025 | 12,51 | 12,97 | 12,49 | 12,70 | 2,09% | 25.906.926,00 |
| 01.10.2025 | 12,22 | 12,56 | 12,08 | 12,44 | 1,97% | 34.000.917,00 |
| 30.09.2025 | 12,70 | 13,05 | 12,02 | 12,20 | -4,98% | 24.772.671,00 |
| 29.09.2025 | 12,50 | 12,98 | 12,05 | 12,84 | 3,80% | 31.486.754,00 |
| 26.09.2025 | 12,08 | 12,38 | 12,06 | 12,37 | 2,49% | 29.651.129,00 |
| 25.09.2025 | 11,56 | 12,15 | 11,48 | 12,07 | 2,90% | 25.666.271,00 |
| 24.09.2025 | 11,62 | 11,74 | 11,49 | 11,73 | 2,00% | 26.552.941,00 |
| 23.09.2025 | 11,85 | 12,01 | 11,27 | 11,50 | -2,13% | 24.605.401,00 |
| 22.09.2025 | 11,58 | 11,89 | 11,36 | 11,75 | 1,21% | 18.755.625,00 |
| 19.09.2025 | 11,42 | 11,73 | 11,38 | 11,61 | 1,57% | 25.049.403,00 |
| 18.09.2025 | 11,31 | 11,53 | 10,95 | 11,43 | 1,24% | 16.225.490,00 |
| 17.09.2025 | 11,61 | 11,88 | 11,09 | 11,29 | -3,67% | 20.966.834,00 |
| 16.09.2025 | 12,06 | 12,25 | 11,56 | 11,72 | -1,43% | 25.168.050,00 |
| 15.09.2025 | 11,92 | 12,10 | 11,70 | 11,89 | 1,80% | 22.764.404,00 |
| 12.09.2025 | 11,60 | 11,88 | 11,51 | 11,68 | -0,93% | 19.974.623,00 |
| 11.09.2025 | 11,37 | 11,92 | 11,31 | 11,79 | 3,69% | 24.246.967,00 |
| 10.09.2025 | 10,88 | 11,40 | 10,83 | 11,37 | 5,18% | 19.742.598,00 |
| 09.09.2025 | 11,06 | 11,14 | 10,63 | 10,81 | -1,91% | 14.172.563,00 |
| 08.09.2025 | 11,39 | 11,42 | 10,91 | 11,02 | -3,25% | 15.615.242,00 |
| 05.09.2025 | 10,68 | 11,40 | 10,65 | 11,39 | 8,27% | 22.822.975,00 |
| 04.09.2025 | 10,41 | 10,55 | 10,17 | 10,52 | 0,48% | 15.076.684,00 |
| 03.09.2025 | 10,39 | 10,48 | 10,06 | 10,47 | 0,19% | 13.230.754,00 |
| 02.09.2025 | 10,48 | 10,52 | 10,32 | 10,45 | -2,79% | 13.452.350,00 |
| 29.08.2025 | 10,77 | 11,00 | 10,65 | 10,75 | -1,19% | 13.826.639,00 |
| 28.08.2025 | 10,87 | 11,10 | 10,60 | 10,88 | 0,83% | 13.804.413,00 |
| 27.08.2025 | 10,52 | 10,90 | 10,48 | 10,79 | 2,37% | 18.933.279,00 |
| 26.08.2025 | 10,39 | 10,76 | 10,39 | 10,54 | 0,38% | 17.140.615,00 |
| 25.08.2025 | 10,46 | 10,53 | 10,36 | 10,50 | 0,57% | 11.718.026,00 |
| 22.08.2025 | 10,03 | 10,53 | 9,91 | 10,44 | 3,67% | 19.333.172,00 |
| 21.08.2025 | 10,03 | 10,17 | 9,86 | 10,07 | -1,47% | 14.558.860,00 |
| 20.08.2025 | 10,36 | 10,45 | 10,13 | 10,22 | -2,01% | 13.251.578,00 |
| 19.08.2025 | 10,61 | 10,72 | 10,29 | 10,43 | -1,42% | 13.984.444,00 |
| 18.08.2025 | 10,40 | 10,72 | 10,31 | 10,58 | 1,63% | 17.984.669,00 |
| 15.08.2025 | 10,67 | 10,97 | 10,41 | 10,41 | -1,42% | 16.558.321,00 |
| 14.08.2025 | 10,05 | 10,60 | 10,00 | 10,56 | -0,66% | 16.738.148,00 |
| 13.08.2025 | 10,05 | 10,66 | 9,93 | 10,63 | 7,27% | 18.721.646,00 |
| 12.08.2025 | 9,91 | 10,29 | 9,80 | 9,91 | 1,95% | 19.270.822,00 |
| 11.08.2025 | 9,61 | 9,92 | 9,31 | 9,72 | 1,67% | 21.764.752,00 |
| 08.08.2025 | 9,47 | 9,70 | 9,37 | 9,56 | 1,49% | 13.850.656,00 |
| 07.08.2025 | 9,61 | 9,77 | 9,30 | 9,42 | 0,53% | 15.775.927,00 |
| 06.08.2025 | 9,68 | 9,75 | 9,35 | 9,37 | -2,90% | 14.048.986,00 |
| 05.08.2025 | 9,76 | 9,82 | 9,45 | 9,65 | -0,62% | 16.998.858,00 |
| 04.08.2025 | 10,09 | 10,13 | 9,68 | 9,71 | -3,48% | 23.111.115,00 |
| 01.08.2025 | 10,18 | 10,37 | 9,98 | 10,06 | -4,37% | 19.972.269,00 |
| 31.07.2025 | 10,31 | 10,74 | 10,28 | 10,52 | 0,29% | 20.645.232,00 |
| 30.07.2025 | 10,86 | 10,92 | 10,33 | 10,49 | -3,41% | 22.067.139,00 |
| 29.07.2025 | 11,22 | 11,23 | 10,43 | 10,86 | -3,55% | 24.389.109,00 |
| 28.07.2025 | 11,32 | 11,42 | 11,01 | 11,26 | -1,57% | 32.212.617,00 |
| 25.07.2025 | 11,00 | 11,54 | 10,80 | 11,44 | 4,86% | 28.145.744,00 |