9,583€
7,14%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 9,09 | 9,62 | 9,07 | 9,55 | 6,35% | - |
| 13.03.2025 | 9,01 | 9,54 | 8,75 | 8,98 | 0,25% | - |
| 12.03.2025 | 8,32 | 9,19 | 8,28 | 8,96 | 8,64% | - |
| 11.03.2025 | 8,04 | 8,44 | 7,74 | 8,24 | 1,99% | 750,00 |
| 10.03.2025 | 9,02 | 9,08 | 7,87 | 8,08 | -10,59% | - |
| 07.03.2025 | 9,33 | 9,61 | 8,83 | 9,04 | -3,01% | - |
| 06.03.2025 | 9,27 | 9,66 | 8,98 | 9,32 | 0,33% | - |
| 05.03.2025 | 9,13 | 9,42 | 8,81 | 9,29 | 4,02% | - |
| 04.03.2025 | 9,70 | 9,70 | 8,65 | 8,93 | -7,02% | - |
| 03.03.2025 | 10,44 | 10,77 | 9,51 | 9,61 | -8,02% | - |
| 28.02.2025 | 10,35 | 10,61 | 9,97 | 10,44 | 1,42% | - |
| 27.02.2025 | 10,09 | 11,00 | 9,94 | 10,30 | 2,31% | - |
| 26.02.2025 | 10,23 | 10,89 | 9,91 | 10,07 | -1,85% | - |
| 25.02.2025 | 10,19 | 10,62 | 9,52 | 10,26 | -3,96% | - |
| 24.02.2025 | 10,89 | 11,00 | 10,55 | 10,68 | -1,55% | 400,00 |
| 21.02.2025 | 11,38 | 11,66 | 10,71 | 10,85 | -4,87% | - |
| 20.02.2025 | 11,36 | 11,74 | 11,15 | 11,40 | 0,18% | - |
| 19.02.2025 | 11,52 | 11,71 | 11,22 | 11,38 | -1,11% | 100,00 |
| 18.02.2025 | 11,01 | 11,58 | 10,77 | 11,51 | 4,75% | - |
| 17.02.2025 | 10,96 | 10,99 | 10,95 | 10,99 | 0,37% | - |
| 14.02.2025 | 10,86 | 11,11 | 10,57 | 10,95 | 0,60% | - |
| 13.02.2025 | 10,17 | 10,95 | 10,07 | 10,88 | 7,24% | - |
| 12.02.2025 | 10,92 | 11,02 | 10,05 | 10,15 | -6,91% | - |
| 11.02.2025 | 12,20 | 12,20 | 10,78 | 10,90 | -5,15% | 200,00 |
| 10.02.2025 | 9,83 | 11,80 | 9,83 | 11,49 | 18,27% | 6.450,00 |
| 07.02.2025 | 10,26 | 10,63 | 9,69 | 9,72 | -5,26% | - |
| 06.02.2025 | 10,05 | 10,45 | 10,04 | 10,26 | 2,06% | - |
| 05.02.2025 | 10,06 | 10,37 | 9,85 | 10,05 | -0,75% | - |
| 04.02.2025 | 9,45 | 10,17 | 9,21 | 10,13 | 7,06% | - |
| 03.02.2025 | 9,99 | 10,44 | 9,22 | 9,46 | -4,23% | 60,00 |
| 31.01.2025 | 10,17 | 10,46 | 9,72 | 9,88 | -2,08% | - |
| 30.01.2025 | 9,86 | 10,13 | 9,71 | 10,09 | 2,40% | - |
| 29.01.2025 | 9,72 | 10,05 | 9,46 | 9,85 | 1,28% | 1.500,00 |
| 28.01.2025 | 9,49 | 9,92 | 9,25 | 9,73 | 2,66% | - |
| 27.01.2025 | 9,49 | 9,75 | 9,36 | 9,47 | -0,74% | - |
| 24.01.2025 | 9,55 | 9,85 | 9,41 | 9,54 | -0,13% | - |
| 23.01.2025 | 9,31 | 9,80 | 9,22 | 9,56 | 2,31% | - |
| 22.01.2025 | 9,78 | 9,79 | 9,32 | 9,34 | -3,59% | - |
| 21.01.2025 | 9,93 | 10,14 | 9,64 | 9,69 | -2,12% | - |
| 20.01.2025 | 9,97 | 9,98 | 9,89 | 9,90 | -1,01% | - |
| 17.01.2025 | 10,14 | 10,32 | 9,94 | 10,00 | -1,22% | - |
| 16.01.2025 | 9,97 | 10,24 | 9,90 | 10,12 | 1,73% | - |
| 15.01.2025 | 9,96 | 10,32 | 9,85 | 9,95 | 0,25% | - |
| 14.01.2025 | 10,26 | 10,45 | 9,80 | 9,93 | -3,28% | - |
| 13.01.2025 | 9,66 | 10,34 | 9,49 | 10,26 | 6,25% | 90,00 |
| 10.01.2025 | 9,45 | 9,79 | 9,30 | 9,66 | 2,33% | - |
| 09.01.2025 | 9,44 | 9,46 | 9,42 | 9,44 | -0,18% | - |
| 08.01.2025 | 9,74 | 9,91 | 9,20 | 9,46 | -2,72% | - |
| 07.01.2025 | 9,57 | 10,20 | 9,52 | 9,72 | 1,94% | - |
| 06.01.2025 | 9,21 | 9,93 | 9,13 | 9,54 | 3,38% | - |
| 03.01.2025 | 9,36 | 9,59 | 8,81 | 9,22 | -0,85% | - |
| 02.01.2025 | 9,03 | 9,42 | 9,02 | 9,30 | 5,48% | - |
| 30.12.2024 | 8,83 | 8,87 | 8,78 | 8,82 | -0,55% | - |
| 27.12.2024 | 8,97 | 9,15 | 8,77 | 8,87 | -1,57% | - |
| 23.12.2024 | 9,10 | 9,15 | 8,87 | 9,01 | 0,11% | - |
| 20.12.2024 | 8,99 | 9,24 | 8,77 | 9,00 | -0,04% | - |
| 19.12.2024 | 9,27 | 9,50 | 8,75 | 9,00 | -2,13% | - |
| 18.12.2024 | 9,46 | 9,78 | 9,19 | 9,20 | -2,50% | - |
| 17.12.2024 | 9,45 | 9,59 | 9,09 | 9,44 | -0,31% | - |
| 16.12.2024 | 9,77 | 9,92 | 9,39 | 9,46 | -2,65% | - |
| 13.12.2024 | 10,55 | 10,63 | 9,61 | 9,72 | -7,11% | - |
| 12.12.2024 | 11,17 | 11,25 | 10,22 | 10,47 | -6,66% | - |
| 11.12.2024 | 11,54 | 11,77 | 11,20 | 11,21 | -3,44% | - |
| 10.12.2024 | 11,65 | 11,75 | 11,19 | 11,61 | -0,27% | - |
| 09.12.2024 | 11,20 | 12,11 | 11,19 | 11,64 | 3,94% | - |
| 06.12.2024 | 11,37 | 11,66 | 11,02 | 11,20 | -1,63% | - |
| 05.12.2024 | 11,84 | 11,90 | 11,18 | 11,39 | -3,70% | - |
| 04.12.2024 | 12,29 | 12,45 | 11,78 | 11,83 | -3,62% | 5.000,00 |
| 03.12.2024 | 12,31 | 12,64 | 12,02 | 12,27 | 0,38% | - |
| 02.12.2024 | 11,87 | 12,63 | 11,85 | 12,22 | 4,40% | - |
| 29.11.2024 | 11,51 | 12,12 | 11,49 | 11,71 | 1,48% | - |
| 28.11.2024 | 11,53 | 11,55 | 11,52 | 11,54 | 0,37% | - |
| 27.11.2024 | 11,42 | 12,02 | 11,33 | 11,50 | 0,02% | - |
| 26.11.2024 | 11,94 | 12,19 | 11,37 | 11,49 | -3,41% | - |
| 25.11.2024 | 11,97 | 12,31 | 11,71 | 11,90 | -0,66% | - |
| 22.11.2024 | 11,28 | 12,11 | 11,27 | 11,98 | 5,69% | - |
| 21.11.2024 | 11,15 | 11,51 | 10,79 | 11,33 | 2,39% | - |
| 20.11.2024 | 10,85 | 11,47 | 10,77 | 11,07 | 2,44% | - |
| 19.11.2024 | 10,63 | 11,00 | 10,33 | 10,80 | 1,95% | - |
| 18.11.2024 | 10,61 | 10,85 | 10,34 | 10,60 | 1,09% | - |
| 15.11.2024 | 10,79 | 11,10 | 10,35 | 10,48 | -3,72% | 40,00 |
| 14.11.2024 | 11,29 | 11,54 | 10,83 | 10,89 | -3,56% | - |
| 13.11.2024 | 11,25 | 11,45 | 11,09 | 11,29 | 0,07% | - |
| 12.11.2024 | 11,73 | 11,75 | 11,01 | 11,28 | -3,94% | 3,00 |
| 11.11.2024 | 11,96 | 12,23 | 11,69 | 11,75 | -2,14% | 16,00 |
| 08.11.2024 | 12,39 | 12,41 | 11,85 | 12,00 | -2,76% | - |
| 07.11.2024 | 12,97 | 13,24 | 12,20 | 12,34 | -4,91% | - |
| 06.11.2024 | 11,38 | 13,40 | 11,38 | 12,98 | 22,21% | - |
| 05.11.2024 | 11,26 | 11,61 | 10,36 | 10,62 | -11,78% | - |
| 04.11.2024 | 12,18 | 12,33 | 11,93 | 12,04 | -1,84% | - |
| 01.11.2024 | 11,93 | 12,40 | 11,92 | 12,27 | 2,83% | - |
| 31.10.2024 | 12,11 | 12,40 | 11,77 | 11,93 | -1,92% | - |
| 30.10.2024 | 12,67 | 12,72 | 12,04 | 12,16 | -4,10% | - |
| 29.10.2024 | 12,67 | 12,89 | 12,39 | 12,68 | 0,61% | - |
| 28.10.2024 | 12,20 | 12,67 | 12,07 | 12,61 | 4,08% | - |
| 25.10.2024 | 12,30 | 12,57 | 11,99 | 12,11 | -1,35% | - |
| 24.10.2024 | 12,07 | 12,33 | 11,95 | 12,28 | 1,91% | - |
| 23.10.2024 | 12,39 | 12,66 | 11,94 | 12,05 | -3,34% | - |
| 22.10.2024 | 12,37 | 12,68 | 11,97 | 12,46 | -1,21% | - |
| 21.10.2024 | 12,73 | 12,92 | 12,36 | 12,62 | -1,64% | 268,00 |