8,921€
-3,04%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 12,65 | 13,01 | 12,55 | 12,83 | 1,64% | - |
| 17.10.2024 | 12,05 | 12,72 | 11,96 | 12,62 | 4,96% | - |
| 16.10.2024 | 11,83 | 12,16 | 11,83 | 12,02 | 1,52% | - |
| 15.10.2024 | 11,95 | 12,14 | 11,68 | 11,84 | -1,07% | - |
| 14.10.2024 | 12,00 | 12,15 | 11,66 | 11,97 | -0,35% | - |
| 11.10.2024 | 11,62 | 12,10 | 11,49 | 12,01 | 3,31% | - |
| 10.10.2024 | 11,74 | 11,83 | 11,37 | 11,63 | -1,12% | - |
| 09.10.2024 | 11,56 | 12,00 | 11,39 | 11,76 | 1,54% | - |
| 08.10.2024 | 11,83 | 11,84 | 11,07 | 11,58 | -1,98% | - |
| 07.10.2024 | 11,85 | 11,95 | 11,52 | 11,82 | -0,19% | - |
| 04.10.2024 | 11,58 | 12,12 | 11,57 | 11,84 | 2,05% | - |
| 03.10.2024 | 11,76 | 11,79 | 11,40 | 11,60 | -1,05% | - |
| 02.10.2024 | 11,71 | 12,20 | 11,64 | 11,73 | -0,14% | - |
| 01.10.2024 | 11,46 | 11,86 | 11,32 | 11,74 | 2,32% | - |
| 30.09.2024 | 11,52 | 11,71 | 11,22 | 11,48 | 0,36% | - |
| 27.09.2024 | 11,43 | 11,85 | 11,37 | 11,43 | 0,52% | - |
| 26.09.2024 | 11,05 | 11,93 | 11,04 | 11,38 | 3,35% | - |
| 25.09.2024 | 11,24 | 11,28 | 10,78 | 11,01 | -1,08% | - |
| 24.09.2024 | 10,67 | 11,57 | 10,66 | 11,13 | 4,14% | - |
| 23.09.2024 | 10,54 | 10,87 | 10,43 | 10,68 | 1,45% | - |
| 20.09.2024 | 10,77 | 10,84 | 10,16 | 10,53 | -2,33% | - |
| 19.09.2024 | 10,45 | 10,97 | 10,44 | 10,78 | 3,72% | - |
| 18.09.2024 | 10,67 | 10,88 | 10,28 | 10,40 | -2,28% | - |
| 17.09.2024 | 10,61 | 10,86 | 10,36 | 10,64 | 0,81% | - |
| 16.09.2024 | 10,70 | 10,90 | 10,38 | 10,55 | -1,88% | - |
| 13.09.2024 | 10,24 | 10,99 | 10,24 | 10,76 | 4,91% | - |
| 12.09.2024 | 10,14 | 10,47 | 9,91 | 10,25 | 1,43% | - |
| 11.09.2024 | 9,84 | 10,21 | 9,28 | 10,11 | 2,10% | - |
| 10.09.2024 | 10,22 | 10,32 | 9,59 | 9,90 | -3,00% | - |
| 09.09.2024 | 10,33 | 10,64 | 10,14 | 10,21 | -0,78% | - |
| 06.09.2024 | 10,47 | 10,59 | 9,91 | 10,29 | -1,17% | - |
| 05.09.2024 | 10,87 | 11,02 | 10,32 | 10,41 | -3,89% | - |
| 04.09.2024 | 10,97 | 11,18 | 10,74 | 10,83 | -1,31% | - |
| 03.09.2024 | 11,84 | 11,87 | 10,81 | 10,97 | -7,42% | - |
| 02.09.2024 | 11,87 | 11,87 | 11,82 | 11,85 | 0,36% | - |
| 30.08.2024 | 12,08 | 12,15 | 11,63 | 11,81 | -1,61% | - |
| 29.08.2024 | 12,07 | 12,37 | 11,99 | 12,00 | -0,79% | - |
| 28.08.2024 | 12,62 | 12,63 | 11,89 | 12,10 | -3,80% | - |
| 27.08.2024 | 12,34 | 12,71 | 12,31 | 12,58 | 1,88% | - |
| 26.08.2024 | 11,88 | 12,68 | 11,87 | 12,34 | 4,06% | - |
| 23.08.2024 | 11,59 | 12,03 | 11,47 | 11,86 | 2,34% | - |
| 22.08.2024 | 11,54 | 11,67 | 11,23 | 11,59 | 0,64% | - |
| 21.08.2024 | 11,18 | 11,66 | 11,15 | 11,52 | 3,28% | - |
| 20.08.2024 | 11,38 | 11,51 | 11,06 | 11,15 | -2,72% | - |
| 19.08.2024 | 11,38 | 11,81 | 11,37 | 11,46 | 0,42% | - |
| 16.08.2024 | 11,57 | 11,60 | 11,24 | 11,42 | -0,85% | - |
| 15.08.2024 | 11,43 | 11,86 | 11,42 | 11,51 | 1,07% | - |
| 14.08.2024 | 11,86 | 11,95 | 11,26 | 11,39 | -3,98% | 1.000,00 |
| 13.08.2024 | 11,77 | 11,92 | 11,41 | 11,86 | 1,84% | - |
| 12.08.2024 | 12,06 | 12,19 | 11,60 | 11,65 | -3,46% | - |
| 09.08.2024 | 12,28 | 12,50 | 11,90 | 12,07 | -1,29% | - |
| 08.08.2024 | 12,16 | 12,68 | 12,12 | 12,22 | 0,13% | - |
| 07.08.2024 | 12,32 | 12,85 | 12,08 | 12,21 | -0,08% | - |
| 06.08.2024 | 12,39 | 12,56 | 12,09 | 12,22 | 0,48% | - |
| 05.08.2024 | 12,61 | 12,65 | 11,86 | 12,16 | -4,84% | - |