10,440$
3,67%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 7,30 | 7,44 | 7,00 | 7,00 | -5,66% | 19.046.903,00 |
| 20.05.2025 | 7,32 | 7,55 | 7,29 | 7,42 | 0,82% | 14.563.750,00 |
| 19.05.2025 | 7,40 | 7,50 | 7,27 | 7,36 | -3,29% | 14.622.604,00 |
| 16.05.2025 | 7,38 | 7,70 | 7,22 | 7,61 | 2,42% | 21.420.746,00 |
| 15.05.2025 | 7,42 | 7,47 | 7,25 | 7,43 | -1,46% | 14.914.731,00 |
| 14.05.2025 | 7,64 | 7,85 | 7,40 | 7,54 | -0,53% | 22.113.858,00 |
| 13.05.2025 | 7,76 | 7,96 | 7,46 | 7,58 | 0,93% | 29.981.085,00 |
| 12.05.2025 | 7,37 | 7,59 | 7,17 | 7,51 | 7,29% | 40.108.829,00 |
| 09.05.2025 | 7,20 | 7,23 | 6,92 | 7,00 | -2,10% | 34.509.431,00 |
| 08.05.2025 | 7,69 | 7,90 | 6,95 | 7,15 | -15,78% | 56.122.768,00 |
| 07.05.2025 | 8,65 | 8,67 | 8,29 | 8,49 | -1,39% | 19.667.826,00 |
| 06.05.2025 | 8,58 | 8,75 | 8,52 | 8,61 | -0,69% | 10.430.425,00 |
| 05.05.2025 | 8,68 | 8,88 | 8,60 | 8,67 | -2,36% | 11.269.101,00 |
| 02.05.2025 | 8,64 | 9,19 | 8,56 | 8,88 | 5,09% | 22.574.774,00 |
| 01.05.2025 | 8,30 | 8,66 | 8,26 | 8,45 | 2,55% | 16.958.668,00 |
| 30.04.2025 | 8,05 | 8,28 | 7,93 | 8,24 | -2,02% | 15.189.458,00 |
| 29.04.2025 | 8,19 | 8,42 | 8,04 | 8,41 | 2,94% | 13.311.076,00 |
| 28.04.2025 | 7,98 | 8,37 | 7,98 | 8,17 | 3,29% | 14.097.894,00 |
| 25.04.2025 | 7,79 | 7,96 | 7,71 | 7,91 | 0,00% | 13.638.864,00 |
| 24.04.2025 | 7,58 | 7,97 | 7,47 | 7,91 | 4,91% | 16.648.588,00 |
| 23.04.2025 | 7,63 | 7,89 | 7,45 | 7,54 | 4,14% | 16.232.940,00 |
| 22.04.2025 | 7,05 | 7,35 | 7,03 | 7,24 | 3,58% | 15.213.419,00 |
| 21.04.2025 | 7,23 | 7,28 | 6,86 | 6,99 | -4,25% | 12.392.953,00 |
| 17.04.2025 | 7,14 | 7,39 | 7,07 | 7,30 | 1,67% | 14.954.052,00 |
| 16.04.2025 | 7,10 | 7,43 | 7,00 | 7,18 | 0,28% | 15.436.084,00 |
| 15.04.2025 | 7,35 | 7,54 | 7,14 | 7,16 | -2,85% | 10.685.797,00 |
| 14.04.2025 | 7,50 | 7,55 | 7,16 | 7,37 | 0,41% | 15.751.127,00 |
| 11.04.2025 | 7,28 | 7,41 | 6,95 | 7,34 | 0,82% | 19.301.496,00 |
| 10.04.2025 | 7,61 | 7,66 | 6,91 | 7,28 | -8,43% | 25.551.724,00 |
| 09.04.2025 | 6,84 | 8,20 | 6,83 | 7,95 | 15,89% | 36.972.905,00 |
| 08.04.2025 | 7,73 | 7,73 | 6,67 | 6,86 | -6,54% | 30.491.234,00 |
| 07.04.2025 | 6,55 | 7,83 | 6,42 | 7,34 | 5,46% | 34.525.263,00 |
| 04.04.2025 | 6,90 | 7,01 | 6,17 | 6,96 | -4,13% | 38.986.398,00 |
| 03.04.2025 | 7,98 | 8,05 | 7,25 | 7,26 | -16,84% | 33.319.457,00 |
| 02.04.2025 | 7,93 | 8,77 | 7,89 | 8,73 | 7,78% | 27.172.681,00 |
| 01.04.2025 | 8,14 | 8,27 | 7,85 | 8,10 | -1,46% | 26.670.814,00 |