Cleveland-Cliffs Inc.
[WKN: A2DVSM | ISIN: US1858991011]
Aktienkurse
12,980$ -1,59%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid: Ask:

Aktienkurse zur Cleveland-Cliffs Inc. 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