13,070$
-0,53%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,16 | 13,65 | 12,97 | 13,07 | -0,53% | 12.692.463,00 |
| 11.11.2026 | 13,11 | 13,24 | 12,86 | 13,14 | 2,18% | 9.455.285,00 |
| 10.11.2026 | 12,12 | 13,04 | 12,12 | 12,86 | 4,89% | 12.529.392,00 |
| 09.11.2026 | 11,73 | 12,40 | 11,71 | 12,26 | 6,98% | 13.761.159,00 |
| 06.11.2026 | 11,45 | 11,96 | 11,35 | 11,46 | 1,69% | 16.750.896,00 |
| 05.11.2026 | 12,64 | 12,94 | 11,25 | 11,27 | -12,23% | 23.648.771,00 |
| 04.11.2026 | 14,35 | 14,35 | 12,73 | 12,84 | -9,19% | 27.034.249,00 |
| 03.11.2026 | 14,25 | 14,39 | 13,96 | 14,14 | -0,91% | 21.338.060,00 |
| 02.11.2026 | 14,45 | 15,03 | 14,06 | 14,27 | 0,14% | 21.581.220,00 |
| 30.10.2026 | 14,07 | 14,26 | 13,80 | 14,25 | -0,07% | 14.670.198,00 |
| 29.10.2026 | 13,93 | 14,46 | 13,92 | 14,26 | 2,30% | 17.988.187,00 |
| 28.10.2026 | 13,80 | 13,96 | 13,23 | 13,94 | 0,29% | 16.318.872,00 |
| 27.10.2026 | 13,50 | 14,17 | 13,46 | 13,90 | 3,89% | 17.383.006,00 |
| 26.10.2026 | 13,86 | 14,22 | 12,83 | 13,38 | -3,74% | 28.366.218,00 |
| 23.10.2026 | 13,11 | 14,06 | 13,07 | 13,90 | 6,51% | 27.899.715,00 |
| 22.10.2026 | 13,90 | 13,90 | 13,02 | 13,05 | -6,99% | 34.952.051,00 |
| 21.10.2026 | 13,63 | 14,15 | 13,40 | 14,03 | 2,78% | 23.000.068,00 |
| 20.10.2026 | 13,68 | 13,84 | 12,63 | 13,65 | -3,19% | 43.043.416,00 |
| 19.10.2026 | 14,20 | 14,58 | 12,94 | 14,10 | 16,34% | 88.162.314,00 |
| 16.10.2026 | 12,07 | 12,69 | 11,98 | 12,12 | -0,25% | 24.898.636,00 |
| 15.10.2026 | 12,35 | 12,52 | 11,67 | 12,15 | -3,42% | 24.279.842,00 |
| 14.10.2026 | 12,71 | 12,83 | 12,02 | 12,58 | -2,18% | 23.926.668,00 |
| 13.10.2026 | 12,85 | 12,94 | 12,57 | 12,86 | -0,23% | 10.304.983,00 |
| 12.10.2026 | 12,92 | 13,01 | 12,69 | 12,89 | -0,69% | 17.272.889,00 |
| 09.10.2026 | 12,28 | 13,22 | 12,23 | 12,98 | 6,48% | 24.773.606,00 |
| 08.10.2026 | 11,87 | 12,29 | 11,87 | 12,19 | 1,08% | 17.704.265,00 |
| 07.10.2026 | 12,02 | 12,16 | 11,85 | 12,06 | -1,55% | 9.842.790,00 |
| 06.10.2026 | 12,88 | 12,88 | 12,13 | 12,25 | 0,41% | 12.075.493,00 |
| 05.10.2026 | 11,36 | 12,57 | 11,36 | 12,20 | 7,77% | 25.357.808,00 |
| 02.10.2026 | 11,66 | 11,89 | 11,27 | 11,32 | -1,31% | 14.610.591,00 |
| 01.10.2026 | 10,85 | 11,47 | 10,83 | 11,47 | 4,18% | 14.775.086,00 |
| 30.09.2026 | 11,10 | 11,62 | 10,97 | 11,01 | 0,00% | 16.274.542,00 |
| 29.09.2026 | 11,09 | 11,27 | 10,99 | 11,01 | -1,87% | 16.981.268,00 |
| 28.09.2026 | 11,74 | 11,78 | 11,00 | 11,22 | -7,88% | 26.433.511,00 |
| 25.09.2026 | 12,51 | 12,56 | 12,15 | 12,18 | -2,56% | 9.047.073,00 |
| 24.09.2026 | 12,79 | 12,94 | 12,49 | 12,50 | -2,87% | 13.004.589,00 |
| 23.09.2026 | 12,38 | 12,94 | 12,38 | 12,87 | 2,71% | 20.077.739,00 |
| 22.09.2026 | 12,11 | 12,71 | 12,09 | 12,53 | 3,81% | 19.464.114,00 |
| 21.09.2026 | 12,69 | 12,76 | 12,01 | 12,07 | -3,44% | 16.340.546,00 |
| 18.09.2026 | 12,70 | 12,82 | 12,36 | 12,50 | -2,04% | 20.203.300,00 |
| 17.09.2026 | 12,50 | 13,11 | 12,46 | 12,76 | 5,02% | 12.598.131,00 |
| 16.09.2026 | 11,82 | 12,48 | 11,77 | 12,15 | 3,05% | 14.271.938,00 |
| 15.09.2026 | 11,65 | 11,82 | 11,55 | 11,79 | 1,20% | 8.978.438,00 |
| 14.09.2026 | 11,84 | 11,99 | 11,54 | 11,65 | -3,40% | 13.865.847,00 |
| 11.09.2026 | 11,83 | 12,23 | 11,68 | 12,06 | 1,94% | 12.907.910,00 |
| 10.09.2026 | 11,77 | 12,08 | 11,69 | 11,83 | -2,15% | 9.432.102,00 |
| 09.09.2026 | 12,45 | 12,56 | 12,07 | 12,09 | -1,63% | 9.587.162,00 |
| 08.09.2026 | 12,54 | 12,73 | 12,29 | 12,29 | -1,68% | 7.255.916,00 |
| 04.09.2026 | 12,20 | 12,50 | 12,16 | 12,50 | 1,79% | 7.494.736,00 |
| 03.09.2026 | 12,75 | 12,81 | 12,18 | 12,28 | -1,13% | 11.482.014,00 |
| 02.09.2026 | 11,64 | 12,48 | 11,62 | 12,42 | 7,63% | 17.204.282,00 |
| 01.09.2026 | 11,31 | 11,78 | 11,27 | 11,54 | -0,09% | 10.253.129,00 |
| 31.08.2026 | 11,75 | 11,81 | 11,44 | 11,55 | -0,60% | 11.940.814,00 |
| 28.08.2026 | 11,90 | 12,11 | 11,47 | 11,62 | -1,78% | 10.667.070,00 |
| 27.08.2026 | 11,56 | 11,84 | 11,45 | 11,83 | 2,51% | 12.013.437,00 |
| 26.08.2026 | 11,56 | 11,85 | 11,53 | 11,54 | 0,17% | 10.748.134,00 |
| 25.08.2026 | 11,32 | 11,58 | 11,22 | 11,52 | 1,95% | 14.820.892,00 |
| 24.08.2026 | 11,92 | 12,33 | 11,23 | 11,30 | 0,27% | 21.357.169,00 |
| 21.08.2026 | 11,10 | 12,00 | 11,08 | 11,27 | 4,93% | 19.230.143,00 |
| 20.08.2026 | 11,02 | 11,10 | 10,42 | 10,74 | -3,85% | 22.175.277,00 |
| 19.08.2026 | 12,05 | 12,39 | 10,98 | 11,17 | -5,98% | 33.291.260,00 |
| 18.08.2026 | 12,10 | 12,30 | 11,75 | 11,88 | -3,49% | 13.311.416,00 |
| 17.08.2026 | 11,85 | 12,36 | 11,60 | 12,31 | 3,45% | 16.330.409,00 |
| 14.08.2026 | 12,17 | 12,36 | 11,83 | 11,90 | -2,06% | 8.757.113,00 |
| 13.08.2026 | 12,18 | 12,33 | 12,09 | 12,15 | -0,82% | 8.475.484,00 |
| 12.08.2026 | 12,55 | 12,55 | 12,02 | 12,25 | -1,29% | 13.230.233,00 |
| 11.08.2026 | 12,59 | 12,84 | 12,29 | 12,41 | -0,64% | 10.993.080,00 |
| 10.08.2026 | 12,26 | 12,77 | 12,25 | 12,49 | 1,88% | 14.499.278,00 |
| 07.08.2026 | 12,37 | 12,37 | 11,98 | 12,26 | 0,25% | 12.623.211,00 |
| 06.08.2026 | 12,60 | 12,68 | 12,19 | 12,23 | -3,32% | 15.106.239,00 |
| 05.08.2026 | 12,50 | 12,86 | 12,29 | 12,65 | 2,76% | 17.279.754,00 |
| 04.08.2026 | 11,59 | 12,35 | 11,54 | 12,31 | 9,71% | 21.652.732,00 |
| 03.08.2026 | 11,48 | 11,49 | 10,87 | 11,22 | -2,60% | 17.110.087,00 |
| 31.07.2026 | 11,75 | 11,91 | 11,35 | 11,52 | -0,95% | 21.745.486,00 |
| 30.07.2026 | 11,60 | 11,87 | 11,21 | 11,63 | 2,20% | 25.947.092,00 |
| 29.07.2026 | 12,00 | 12,15 | 11,10 | 11,38 | -5,01% | 31.919.850,00 |
| 28.07.2026 | 12,22 | 12,47 | 11,85 | 11,98 | -2,20% | 36.062.641,00 |
| 27.07.2026 | 11,75 | 12,29 | 11,48 | 12,25 | 2,68% | 43.317.735,00 |
| 24.07.2026 | 11,34 | 12,06 | 11,03 | 11,93 | 8,85% | 69.833.205,00 |
| 23.07.2026 | 10,67 | 11,47 | 10,60 | 10,96 | 15,98% | 67.246.641,00 |
| 22.07.2026 | 9,28 | 9,67 | 9,25 | 9,45 | 2,16% | 20.169.580,00 |
| 21.07.2026 | 9,14 | 9,36 | 9,07 | 9,25 | 3,01% | 18.319.241,00 |
| 20.07.2026 | 9,39 | 9,44 | 8,84 | 8,98 | -3,23% | 25.776.611,00 |
| 17.07.2026 | 9,33 | 9,48 | 9,23 | 9,28 | -2,62% | 18.270.030,00 |
| 16.07.2026 | 9,71 | 9,75 | 9,41 | 9,53 | -3,25% | 20.055.545,00 |
| 15.07.2026 | 9,80 | 9,97 | 9,56 | 9,85 | 0,61% | 16.328.939,00 |
| 14.07.2026 | 10,00 | 10,08 | 9,69 | 9,79 | 0,82% | 12.894.901,00 |
| 13.07.2026 | 9,40 | 10,00 | 9,40 | 9,71 | 3,30% | 25.121.078,00 |
| 10.07.2026 | 9,42 | 9,53 | 9,26 | 9,40 | 0,00% | 14.386.883,00 |
| 09.07.2026 | 9,48 | 9,56 | 9,24 | 9,40 | -1,16% | 14.668.388,00 |
| 08.07.2026 | 9,30 | 9,51 | 9,16 | 9,51 | -0,31% | 20.773.594,00 |
| 07.07.2026 | 9,65 | 9,67 | 9,22 | 9,54 | -2,35% | 16.220.619,00 |
| 06.07.2026 | 9,86 | 10,02 | 9,60 | 9,77 | -0,91% | 16.317.842,00 |
| 02.07.2026 | 9,65 | 10,18 | 9,54 | 9,86 | 4,67% | 28.422.332,00 |
| 01.07.2026 | 9,23 | 9,61 | 9,11 | 9,42 | 0,32% | 19.853.880,00 |
| 30.06.2026 | 9,47 | 9,60 | 9,22 | 9,39 | 0,11% | 22.752.096,00 |
| 29.06.2026 | 9,99 | 9,99 | 9,35 | 9,38 | -5,73% | 24.789.698,00 |
| 26.06.2026 | 10,42 | 10,60 | 9,82 | 9,95 | -7,53% | 24.070.971,00 |
| 25.06.2026 | 10,60 | 10,92 | 10,40 | 10,76 | 1,80% | 15.494.081,00 |
| 24.06.2026 | 10,93 | 11,01 | 10,47 | 10,57 | -5,29% | 17.403.902,00 |