13,950$
-0,07%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 11,30 | 11,40 | 10,72 | 10,91 | -3,19% | 24.042.173,00 |
| 23.07.2025 | 11,37 | 11,61 | 11,04 | 11,27 | -0,44% | 33.673.825,00 |
| 22.07.2025 | 11,21 | 11,96 | 11,18 | 11,32 | 6,19% | 52.580.958,00 |
| 21.07.2025 | 10,09 | 10,98 | 9,93 | 10,66 | 12,45% | 65.852.556,00 |
| 18.07.2025 | 9,43 | 9,66 | 9,38 | 9,48 | 0,96% | 24.525.469,00 |
| 17.07.2025 | 9,08 | 9,44 | 9,07 | 9,39 | 2,74% | 23.346.128,00 |
| 16.07.2025 | 9,15 | 9,21 | 8,69 | 9,14 | 0,77% | 21.145.978,00 |
| 15.07.2025 | 9,63 | 9,66 | 9,06 | 9,07 | -4,43% | 19.436.133,00 |
| 14.07.2025 | 9,59 | 9,77 | 9,45 | 9,49 | -3,85% | 22.451.517,00 |
| 11.07.2025 | 9,50 | 9,91 | 9,45 | 9,87 | 1,02% | 21.248.855,00 |
| 10.07.2025 | 9,06 | 9,84 | 9,06 | 9,77 | 10,40% | 39.961.105,00 |
| 09.07.2025 | 8,90 | 9,03 | 8,73 | 8,85 | -0,34% | 25.379.279,00 |
| 08.07.2025 | 8,58 | 8,99 | 8,58 | 8,88 | 4,59% | 27.428.433,00 |
| 07.07.2025 | 8,70 | 8,73 | 8,31 | 8,49 | -3,74% | 28.763.112,00 |
| 03.07.2025 | 8,75 | 8,90 | 8,61 | 8,82 | 0,68% | 24.914.896,00 |
| 02.07.2025 | 8,30 | 8,78 | 8,25 | 8,76 | 7,88% | 47.865.165,00 |
| 01.07.2025 | 7,62 | 8,18 | 7,42 | 8,12 | 6,84% | 40.368.002,00 |
| 30.06.2025 | 7,47 | 7,71 | 7,36 | 7,60 | 2,43% | 31.718.304,00 |
| 27.06.2025 | 7,45 | 7,49 | 7,01 | 7,42 | -0,40% | 36.292.743,00 |
| 26.06.2025 | 7,19 | 7,57 | 7,11 | 7,45 | 5,82% | 34.072.188,00 |
| 25.06.2025 | 7,18 | 7,25 | 7,00 | 7,04 | -1,81% | 16.904.662,00 |
| 24.06.2025 | 7,00 | 7,25 | 7,00 | 7,17 | 3,61% | 26.091.039,00 |
| 23.06.2025 | 6,87 | 6,99 | 6,72 | 6,92 | -0,86% | 28.680.894,00 |
| 20.06.2025 | 7,50 | 7,68 | 6,97 | 6,98 | -4,77% | 43.757.754,00 |
| 18.06.2025 | 7,62 | 7,96 | 7,32 | 7,33 | -4,43% | 31.426.367,00 |
| 17.06.2025 | 7,33 | 7,99 | 7,24 | 7,67 | 4,92% | 52.970.248,00 |
| 16.06.2025 | 7,27 | 7,58 | 7,05 | 7,31 | 1,95% | 31.144.422,00 |
| 13.06.2025 | 7,07 | 7,41 | 7,04 | 7,17 | -0,14% | 23.911.970,00 |
| 12.06.2025 | 7,28 | 7,29 | 7,11 | 7,18 | -2,58% | 17.385.215,00 |
| 11.06.2025 | 7,54 | 7,61 | 7,22 | 7,37 | -8,10% | 43.783.345,00 |
| 10.06.2025 | 7,82 | 8,09 | 7,78 | 8,02 | 3,08% | 41.405.744,00 |
| 09.06.2025 | 7,69 | 7,93 | 7,62 | 7,78 | 2,37% | 43.882.885,00 |
| 06.06.2025 | 7,20 | 7,66 | 7,19 | 7,60 | 7,04% | 37.747.448,00 |
| 05.06.2025 | 7,55 | 7,60 | 7,05 | 7,10 | -5,84% | 49.570.416,00 |
| 04.06.2025 | 7,55 | 7,77 | 7,29 | 7,54 | -0,26% | 53.852.063,00 |
| 03.06.2025 | 7,16 | 7,66 | 6,71 | 7,56 | 5,29% | 100.084.896,00 |
| 02.06.2025 | 7,19 | 7,52 | 6,96 | 7,18 | 23,16% | 119.255.485,00 |
| 30.05.2025 | 5,81 | 5,86 | 5,63 | 5,83 | -1,19% | 34.899.234,00 |
| 29.05.2025 | 5,86 | 6,07 | 5,77 | 5,90 | -0,67% | 34.231.192,00 |
| 28.05.2025 | 6,23 | 6,36 | 5,93 | 5,94 | -6,90% | 40.832.732,00 |
| 27.05.2025 | 6,48 | 6,53 | 6,04 | 6,38 | -1,54% | 53.008.881,00 |
| 23.05.2025 | 6,80 | 7,12 | 6,47 | 6,48 | -7,03% | 45.859.383,00 |
| 22.05.2025 | 6,98 | 7,06 | 6,81 | 6,97 | -0,43% | 21.768.702,00 |