6,845€
-2,58%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 7,10 | 7,12 | 6,70 | 6,79 | -3,95% | - |
| 19.03.2026 | 7,14 | 7,15 | 6,80 | 7,07 | -0,93% | 4.466,00 |
| 18.03.2026 | 7,27 | 7,38 | 7,10 | 7,13 | -1,52% | 2.926,00 |
| 17.03.2026 | 7,48 | 7,61 | 7,19 | 7,24 | -3,23% | 2.750,00 |
| 16.03.2026 | 7,47 | 7,59 | 7,35 | 7,48 | 0,82% | - |
| 13.03.2026 | 7,80 | 7,87 | 7,36 | 7,42 | -4,26% | 1.980,00 |
| 12.03.2026 | 7,90 | 8,01 | 7,72 | 7,75 | -3,37% | - |
| 11.03.2026 | 8,24 | 8,34 | 7,91 | 8,02 | -2,54% | - |
| 10.03.2026 | 8,20 | 8,43 | 8,04 | 8,23 | 0,30% | - |
| 09.03.2026 | 8,34 | 8,40 | 7,89 | 8,21 | -2,69% | - |
| 06.03.2026 | 9,26 | 9,27 | 8,39 | 8,43 | -8,34% | - |
| 05.03.2026 | 9,34 | 9,41 | 9,07 | 9,20 | -1,08% | - |
| 04.03.2026 | 9,47 | 9,76 | 9,27 | 9,30 | -2,54% | - |
| 03.03.2026 | 9,63 | 9,72 | 9,11 | 9,54 | -2,10% | 2.600,00 |
| 02.03.2026 | 8,97 | 9,79 | 8,87 | 9,75 | 7,99% | - |
| 27.02.2026 | 9,26 | 9,35 | 8,84 | 9,03 | -2,97% | - |
| 26.02.2026 | 9,11 | 9,44 | 9,11 | 9,30 | 1,72% | - |
| 25.02.2026 | 8,97 | 9,23 | 8,92 | 9,15 | 1,74% | - |
| 24.02.2026 | 9,16 | 9,28 | 8,94 | 8,99 | -1,75% | - |
| 23.02.2026 | 8,96 | 9,26 | 8,88 | 9,15 | 1,21% | 1.350,00 |
| 20.02.2026 | 8,76 | 9,20 | 8,63 | 9,04 | 3,54% | - |
| 19.02.2026 | 8,93 | 8,97 | 8,67 | 8,73 | -2,44% | - |
| 18.02.2026 | 8,83 | 9,14 | 8,83 | 8,95 | 0,77% | - |
| 17.02.2026 | 8,83 | 9,00 | 8,48 | 8,88 | 0,34% | 1.850,00 |
| 16.02.2026 | 8,86 | 8,88 | 8,74 | 8,85 | 1,20% | 125.000,00 |
| 13.02.2026 | 9,05 | 9,16 | 8,39 | 8,75 | -3,38% | - |
| 12.02.2026 | 10,55 | 10,56 | 8,78 | 9,05 | -13,95% | - |
| 11.02.2026 | 10,32 | 10,94 | 10,23 | 10,52 | 1,95% | - |
| 10.02.2026 | 10,34 | 10,73 | 10,06 | 10,32 | -0,09% | - |
| 09.02.2026 | 12,40 | 12,75 | 9,26 | 10,33 | -17,19% | - |
| 06.02.2026 | 11,65 | 12,51 | 11,64 | 12,47 | 6,05% | - |
| 05.02.2026 | 12,36 | 12,38 | 11,69 | 11,76 | -4,43% | - |
| 04.02.2026 | 12,05 | 12,58 | 11,92 | 12,31 | 2,01% | - |
| 03.02.2026 | 11,75 | 12,68 | 11,74 | 12,06 | 2,75% | - |
| 02.02.2026 | 11,15 | 11,84 | 11,05 | 11,74 | 1,10% | - |
| 30.01.2026 | 11,80 | 12,12 | 11,32 | 11,61 | -2,12% | - |
| 29.01.2026 | 11,69 | 12,09 | 11,44 | 11,87 | 0,90% | - |
| 28.01.2026 | 11,86 | 12,05 | 11,64 | 11,76 | -0,89% | - |
| 27.01.2026 | 11,79 | 12,01 | 11,47 | 11,87 | 0,53% | - |
| 26.01.2026 | 12,68 | 12,98 | 11,76 | 11,80 | -7,34% | - |
| 23.01.2026 | 12,15 | 12,81 | 11,93 | 12,74 | 4,81% | 3,00 |
| 22.01.2026 | 12,44 | 12,69 | 12,13 | 12,15 | -2,55% | - |
| 21.01.2026 | 11,92 | 12,47 | 11,91 | 12,47 | 4,02% | - |
| 20.01.2026 | 11,70 | 11,99 | 11,52 | 11,99 | 1,15% | - |
| 19.01.2026 | 11,86 | 11,88 | 11,85 | 11,85 | -1,69% | - |
| 16.01.2026 | 12,32 | 12,36 | 11,98 | 12,06 | -2,47% | - |
| 15.01.2026 | 11,86 | 12,46 | 11,83 | 12,36 | 3,50% | - |
| 14.01.2026 | 11,33 | 11,96 | 11,30 | 11,95 | 4,59% | - |
| 13.01.2026 | 10,93 | 11,56 | 10,93 | 11,42 | 3,42% | - |
| 12.01.2026 | 10,81 | 11,06 | 10,74 | 11,04 | 0,93% | - |
| 09.01.2026 | 10,67 | 11,11 | 10,63 | 10,94 | 4,15% | 10,00 |
| 08.01.2026 | 10,25 | 10,65 | 10,11 | 10,51 | 1,57% | - |
| 07.01.2026 | 11,32 | 11,32 | 10,09 | 10,34 | -8,52% | - |
| 06.01.2026 | 11,20 | 11,43 | 11,18 | 11,31 | 0,52% | - |
| 05.01.2026 | 11,53 | 11,79 | 11,25 | 11,25 | -2,58% | - |
| 02.01.2026 | 11,20 | 11,55 | 11,19 | 11,55 | 1,58% | - |
| 30.12.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -2,57% | - |
| 29.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,88% | - |
| 23.12.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,48% | - |
| 22.12.2025 | 11,21 | 11,62 | 11,21 | 11,62 | 6,00% | - |
| 19.12.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,51% | - |
| 18.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,24% | - |
| 17.12.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 2,00% | - |
| 16.12.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,22% | - |
| 15.12.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -4,66% | - |
| 12.12.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 6,20% | - |
| 11.12.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,52% | - |
| 10.12.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,83% | - |
| 09.12.2025 | 10,52 | 10,65 | 10,52 | 10,65 | 1,60% | - |
| 08.12.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,04% | - |
| 05.12.2025 | 10,86 | 10,86 | 10,48 | 10,48 | -2,49% | - |
| 04.12.2025 | 11,10 | 11,10 | 10,75 | 10,75 | -4,17% | - |
| 03.12.2025 | 11,01 | 11,22 | 11,01 | 11,22 | 0,57% | - |
| 02.12.2025 | 10,98 | 11,15 | 10,93 | 11,15 | 0,74% | - |
| 01.12.2025 | 11,13 | 11,13 | 11,07 | 11,07 | -1,00% | - |
| 28.11.2025 | 10,82 | 11,18 | 10,82 | 11,18 | 3,56% | - |
| 27.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,77% | - |
| 26.11.2025 | 10,62 | 10,88 | 10,62 | 10,88 | 1,51% | - |
| 25.11.2025 | 10,28 | 10,72 | 10,28 | 10,72 | 4,58% | - |
| 24.11.2025 | 9,64 | 10,25 | 9,64 | 10,25 | 9,05% | - |
| 21.11.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -4,69% | - |
| 20.11.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 3,12% | - |
| 19.11.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 2,17% | - |
| 18.11.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 1,84% | - |
| 17.11.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 0,17% | - |
| 14.11.2025 | 8,98 | 9,18 | 8,98 | 9,18 | -2,91% | - |
| 13.11.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -0,28% | - |
| 12.11.2025 | 8,76 | 9,48 | 8,76 | 9,48 | 7,31% | - |
| 11.11.2025 | 8,87 | 8,89 | 8,83 | 8,83 | -1,45% | - |
| 10.11.2025 | 9,20 | 9,20 | 8,96 | 8,96 | 3,00% | - |
| 08.11.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -0,48% | - |
| 06.11.2025 | 9,14 | 9,14 | 8,75 | 8,75 | -4,98% | - |
| 05.11.2025 | 9,23 | 9,23 | 9,20 | 9,20 | -8,61% | - |
| 04.11.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -2,14% | - |
| 03.11.2025 | 10,64 | 10,72 | 10,29 | 10,29 | -4,30% | - |
| 31.10.2025 | 10,59 | 10,75 | 10,59 | 10,75 | -0,81% | - |
| 30.10.2025 | 10,89 | 10,93 | 10,84 | 10,84 | -1,83% | 570,00 |
| 29.10.2025 | 12,09 | 12,09 | 11,04 | 11,04 | -8,53% | 900,00 |
| 28.10.2025 | 11,72 | 12,07 | 11,72 | 12,07 | 1,80% | - |
| 27.10.2025 | 11,40 | 11,86 | 11,40 | 11,86 | 5,86% | 200,00 |