16,809€
-0,77%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 16,75 | 16,82 | 16,74 | 16,81 | 0,63% | - |
| 26.04.2024 | 17,05 | 17,18 | 16,64 | 16,71 | -1,76% | - |
| 25.04.2024 | 16,98 | 17,20 | 16,57 | 17,01 | -0,70% | - |
| 24.04.2024 | 17,42 | 17,74 | 16,84 | 17,13 | -1,17% | - |
| 23.04.2024 | 19,02 | 19,13 | 17,12 | 17,33 | -11,50% | - |
| 22.04.2024 | 19,56 | 19,83 | 19,16 | 19,58 | 0,34% | - |
| 19.04.2024 | 19,44 | 19,85 | 19,27 | 19,51 | -0,27% | - |
| 18.04.2024 | 19,94 | 20,16 | 19,37 | 19,57 | -1,54% | - |
| 17.04.2024 | 19,86 | 20,59 | 19,68 | 19,87 | 0,29% | - |
| 16.04.2024 | 19,94 | 19,96 | 19,20 | 19,81 | -0,85% | 255,00 |
| 15.04.2024 | 20,48 | 21,04 | 19,95 | 19,98 | -1,80% | - |
| 12.04.2024 | 20,69 | 21,02 | 20,31 | 20,35 | -0,89% | - |
| 11.04.2024 | 20,76 | 21,01 | 20,31 | 20,53 | -1,12% | 1.960,00 |
| 10.04.2024 | 20,15 | 20,86 | 19,71 | 20,76 | 2,90% | - |
| 09.04.2024 | 20,67 | 20,68 | 19,69 | 20,18 | -2,31% | - |
| 08.04.2024 | 20,52 | 21,03 | 20,47 | 20,66 | 0,61% | - |
| 05.04.2024 | 20,73 | 20,99 | 20,40 | 20,53 | -0,77% | - |
| 04.04.2024 | 20,96 | 21,29 | 20,60 | 20,69 | -1,79% | - |
| 03.04.2024 | 20,73 | 21,19 | 20,47 | 21,07 | 1,35% | 150,00 |
| 02.04.2024 | 21,13 | 21,25 | 20,67 | 20,79 | -1,33% | - |
| 28.03.2024 | 20,45 | 21,18 | 20,44 | 21,07 | 3,15% | - |
| 27.03.2024 | 20,01 | 20,69 | 19,92 | 20,43 | 2,31% | - |
| 26.03.2024 | 19,76 | 20,24 | 19,54 | 19,96 | 1,00% | - |
| 25.03.2024 | 19,68 | 20,59 | 19,49 | 19,77 | 0,23% | - |
| 22.03.2024 | 19,60 | 19,98 | 19,47 | 19,72 | 0,02% | - |
| 21.03.2024 | 19,45 | 20,00 | 19,32 | 19,72 | 1,42% | - |
| 20.03.2024 | 19,26 | 19,68 | 19,06 | 19,44 | 0,91% | - |
| 19.03.2024 | 18,47 | 19,64 | 18,32 | 19,27 | 4,36% | - |
| 18.03.2024 | 18,15 | 18,73 | 17,98 | 18,46 | 1,76% | - |
| 15.03.2024 | 18,02 | 18,39 | 17,80 | 18,14 | 0,91% | - |
| 14.03.2024 | 18,64 | 18,77 | 17,52 | 17,98 | -3,43% | - |
| 13.03.2024 | 18,73 | 19,26 | 18,02 | 18,61 | -0,61% | - |
| 12.03.2024 | 18,80 | 19,18 | 18,51 | 18,73 | -0,35% | - |
| 11.03.2024 | 19,13 | 19,26 | 18,69 | 18,79 | -2,10% | - |
| 08.03.2024 | 19,13 | 19,74 | 19,10 | 19,20 | 0,43% | - |
| 07.03.2024 | 18,38 | 19,40 | 18,33 | 19,12 | 3,73% | - |
| 06.03.2024 | 18,68 | 19,11 | 18,33 | 18,43 | -1,36% | - |
| 05.03.2024 | 18,74 | 18,87 | 18,24 | 18,68 | -0,70% | - |
| 04.03.2024 | 19,41 | 19,62 | 18,54 | 18,81 | -3,29% | - |
| 01.03.2024 | 19,29 | 19,60 | 19,11 | 19,46 | 1,17% | - |
| 29.02.2024 | 18,67 | 19,39 | 18,58 | 19,23 | 2,64% | - |
| 28.02.2024 | 19,00 | 19,14 | 18,27 | 18,74 | -1,92% | - |
| 27.02.2024 | 18,64 | 19,18 | 18,61 | 19,10 | 2,33% | 38,00 |
| 26.02.2024 | 18,61 | 18,79 | 18,22 | 18,67 | -0,11% | - |
| 23.02.2024 | 18,50 | 18,70 | 18,30 | 18,69 | 0,94% | - |
| 22.02.2024 | 18,07 | 18,58 | 17,97 | 18,51 | 2,47% | - |
| 21.02.2024 | 18,11 | 18,29 | 17,87 | 18,07 | -0,22% | - |
| 20.02.2024 | 18,27 | 18,56 | 17,64 | 18,11 | -1,02% | - |
| 19.02.2024 | 18,45 | 18,45 | 18,28 | 18,29 | -0,76% | - |
| 16.02.2024 | 18,51 | 18,78 | 18,38 | 18,43 | -0,60% | - |
| 15.02.2024 | 18,08 | 18,77 | 17,60 | 18,55 | 1,85% | 30,00 |
| 14.02.2024 | 17,88 | 18,29 | 17,75 | 18,21 | 1,68% | - |
| 13.02.2024 | 18,16 | 18,26 | 17,61 | 17,91 | -1,44% | - |
| 12.02.2024 | 18,41 | 18,62 | 18,03 | 18,17 | -1,39% | - |
| 09.02.2024 | 17,94 | 18,72 | 17,78 | 18,43 | 2,77% | - |
| 08.02.2024 | 18,35 | 18,48 | 17,74 | 17,93 | -2,37% | - |
| 07.02.2024 | 18,37 | 18,67 | 18,12 | 18,37 | 0,04% | - |
| 06.02.2024 | 18,42 | 18,69 | 18,22 | 18,36 | -0,87% | - |
| 05.02.2024 | 18,76 | 18,90 | 18,16 | 18,52 | -1,70% | 99,00 |
| 02.02.2024 | 18,73 | 19,13 | 18,30 | 18,84 | 0,58% | - |
| 01.02.2024 | 18,65 | 19,00 | 18,16 | 18,73 | 1,00% | - |
| 31.01.2024 | 18,52 | 19,15 | 18,33 | 18,55 | -0,11% | - |
| 30.01.2024 | 16,99 | 18,72 | 16,73 | 18,57 | 6,44% | - |
| 29.01.2024 | 17,00 | 17,50 | 16,75 | 17,44 | 2,87% | - |
| 26.01.2024 | 16,90 | 17,46 | 16,75 | 16,96 | -0,19% | 100,00 |
| 25.01.2024 | 16,79 | 17,14 | 16,72 | 16,99 | 1,14% | - |
| 24.01.2024 | 16,69 | 17,19 | 16,64 | 16,80 | 0,99% | - |
| 23.01.2024 | 16,56 | 17,33 | 16,51 | 16,63 | 0,10% | - |
| 22.01.2024 | 16,26 | 16,72 | 16,00 | 16,62 | 2,13% | - |
| 19.01.2024 | 16,19 | 16,52 | 16,01 | 16,27 | -0,73% | - |
| 18.01.2024 | 16,46 | 16,75 | 16,22 | 16,39 | -0,62% | - |
| 17.01.2024 | 16,62 | 16,71 | 16,27 | 16,49 | -0,81% | - |
| 16.01.2024 | 16,90 | 17,13 | 16,54 | 16,63 | -1,63% | - |
| 15.01.2024 | 16,90 | 16,92 | 16,86 | 16,90 | -0,09% | - |
| 12.01.2024 | 16,73 | 17,16 | 16,62 | 16,92 | 1,62% | 5.800,00 |
| 11.01.2024 | 16,98 | 17,07 | 16,38 | 16,65 | -1,83% | - |
| 10.01.2024 | 17,05 | 17,18 | 16,73 | 16,96 | -0,82% | - |
| 09.01.2024 | 17,58 | 17,59 | 16,95 | 17,10 | -2,88% | - |
| 08.01.2024 | 17,45 | 17,63 | 17,17 | 17,60 | 0,48% | - |
| 05.01.2024 | 17,48 | 17,96 | 17,14 | 17,52 | 0,46% | - |
| 04.01.2024 | 18,01 | 18,04 | 17,39 | 17,44 | -3,04% | - |
| 03.01.2024 | 18,04 | 18,40 | 17,39 | 17,99 | -0,41% | - |
| 02.01.2024 | 18,46 | 18,70 | 17,95 | 18,06 | -4,20% | - |
| 29.12.2023 | 18,66 | 18,88 | 18,66 | 18,85 | 0,18% | - |
| 28.12.2023 | 18,82 | 18,98 | 18,63 | 18,82 | -0,11% | 80,00 |
| 27.12.2023 | 18,93 | 19,13 | 18,64 | 18,84 | -0,01% | - |
| 22.12.2023 | 18,88 | 19,26 | 18,74 | 18,84 | -0,74% | - |
| 21.12.2023 | 19,05 | 19,31 | 18,80 | 18,98 | -0,31% | - |
| 20.12.2023 | 19,32 | 19,39 | 18,78 | 19,04 | -1,14% | - |
| 19.12.2023 | 18,77 | 19,62 | 18,62 | 19,26 | 13,18% | 105,00 |
| 18.12.2023 | 17,15 | 19,51 | 16,75 | 17,02 | -0,82% | - |
| 15.12.2023 | 17,20 | 17,98 | 16,89 | 17,16 | 0,03% | - |
| 14.12.2023 | 16,63 | 17,39 | 16,55 | 17,15 | 3,27% | - |
| 13.12.2023 | 15,90 | 16,69 | 15,77 | 16,61 | 3,93% | - |
| 12.12.2023 | 16,03 | 16,38 | 15,86 | 15,98 | -0,76% | - |
| 11.12.2023 | 16,16 | 16,25 | 15,80 | 16,10 | -0,24% | - |
| 08.12.2023 | 16,06 | 16,71 | 15,97 | 16,14 | 0,54% | - |
| 07.12.2023 | 16,22 | 16,44 | 15,94 | 16,06 | -1,12% | - |
| 06.12.2023 | 16,46 | 16,79 | 16,17 | 16,24 | -3,21% | - |
| 05.12.2023 | 16,90 | 17,03 | 16,33 | 16,78 | -0,82% | - |