6,860$
-6,54%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 8,26 | 8,38 | 7,91 | 8,22 | -3,52% | 27.611.411,00 |
| 28.03.2025 | 9,18 | 9,35 | 8,48 | 8,52 | -8,68% | 31.033.583,00 |
| 27.03.2025 | 8,97 | 9,50 | 8,72 | 9,33 | 2,08% | 22.967.743,00 |
| 26.03.2025 | 9,35 | 9,46 | 9,09 | 9,14 | -2,77% | 16.767.528,00 |
| 25.03.2025 | 9,27 | 9,66 | 9,27 | 9,40 | 1,18% | 17.354.498,00 |
| 24.03.2025 | 9,63 | 9,84 | 9,18 | 9,29 | -1,38% | 20.097.690,00 |
| 21.03.2025 | 9,11 | 9,48 | 9,04 | 9,42 | -1,15% | 20.965.988,00 |
| 20.03.2025 | 9,43 | 9,62 | 9,27 | 9,53 | -0,31% | 15.450.460,00 |
| 19.03.2025 | 9,64 | 9,70 | 9,22 | 9,56 | -1,24% | 18.693.554,00 |
| 18.03.2025 | 10,18 | 10,18 | 9,58 | 9,68 | -4,63% | 19.972.227,00 |
| 17.03.2025 | 10,45 | 10,47 | 10,10 | 10,15 | -2,31% | 16.403.622,00 |
| 14.03.2025 | 10,00 | 10,53 | 9,97 | 10,39 | 6,78% | 20.231.986,00 |
| 13.03.2025 | 9,78 | 10,27 | 9,50 | 9,73 | -0,61% | 22.100.865,00 |
| 12.03.2025 | 9,13 | 9,95 | 9,05 | 9,79 | 8,54% | 31.535.584,00 |
| 11.03.2025 | 8,87 | 9,17 | 8,50 | 9,02 | 3,09% | 34.559.715,00 |
| 10.03.2025 | 9,61 | 9,78 | 8,51 | 8,75 | -10,81% | 35.181.109,00 |
| 07.03.2025 | 10,04 | 10,38 | 9,64 | 9,81 | -2,49% | 17.424.330,00 |
| 06.03.2025 | 10,01 | 10,38 | 9,76 | 10,06 | 0,20% | 22.657.955,00 |
| 05.03.2025 | 9,72 | 10,15 | 9,52 | 10,04 | 6,02% | 21.621.709,00 |
| 04.03.2025 | 9,85 | 9,85 | 9,14 | 9,47 | -6,14% | 26.602.838,00 |
| 03.03.2025 | 11,16 | 11,21 | 9,97 | 10,09 | -6,92% | 20.822.815,00 |
| 28.02.2025 | 10,52 | 11,02 | 10,46 | 10,84 | 1,03% | 16.511.395,00 |
| 27.02.2025 | 10,60 | 11,35 | 10,43 | 10,73 | 1,51% | 20.436.444,00 |
| 26.02.2025 | 11,04 | 11,33 | 10,48 | 10,57 | -2,04% | 18.556.090,00 |
| 25.02.2025 | 10,76 | 11,16 | 10,00 | 10,79 | -3,23% | 39.740.394,00 |
| 24.02.2025 | 11,31 | 11,40 | 11,08 | 11,15 | -1,76% | 13.607.265,00 |
| 21.02.2025 | 11,98 | 12,12 | 11,29 | 11,35 | -5,26% | 13.068.048,00 |
| 20.02.2025 | 12,05 | 12,18 | 11,75 | 11,98 | 1,10% | 10.483.650,00 |
| 19.02.2025 | 12,03 | 12,13 | 11,79 | 11,85 | -1,41% | 15.220.423,00 |
| 18.02.2025 | 11,74 | 12,05 | 11,55 | 12,02 | 4,70% | 17.760.047,00 |
| 14.02.2025 | 11,50 | 11,60 | 11,16 | 11,48 | 0,79% | 14.770.949,00 |
| 13.02.2025 | 10,57 | 11,40 | 10,53 | 11,39 | 7,86% | 23.126.406,00 |
| 12.02.2025 | 11,11 | 11,17 | 10,53 | 10,56 | -6,55% | 22.131.423,00 |
| 11.02.2025 | 12,18 | 12,26 | 11,23 | 11,30 | -4,56% | 33.343.858,00 |
| 10.02.2025 | 10,87 | 12,08 | 10,84 | 11,84 | 17,93% | 60.953.519,00 |
| 07.02.2025 | 10,72 | 10,97 | 10,03 | 10,04 | -5,82% | 19.282.628,00 |
| 06.02.2025 | 10,64 | 10,78 | 10,49 | 10,66 | 1,91% | 11.334.878,00 |
| 05.02.2025 | 10,60 | 10,72 | 10,33 | 10,46 | -0,57% | 9.666.882,00 |
| 04.02.2025 | 9,76 | 10,53 | 9,67 | 10,52 | 8,01% | 15.233.363,00 |
| 03.02.2025 | 9,85 | 10,21 | 9,53 | 9,74 | -4,88% | 21.093.193,00 |
| 31.01.2025 | 10,57 | 10,75 | 10,15 | 10,24 | -2,38% | 12.088.033,00 |
| 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 |