10,551€
-2,52%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 10,70 | 10,90 | 10,46 | 10,56 | -2,44% | 933,00 |
| 13.09.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 5,51% | 1.084,00 |
| 12.09.2024 | 10,14 | 10,37 | 10,01 | 10,26 | 6,04% | - |
| 11.09.2024 | 9,44 | 9,68 | 9,44 | 9,68 | -0,26% | 1.386,00 |
| 10.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -7,25% | 100,00 |
| 09.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 2,41% | 96,00 |
| 06.09.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -5,44% | 70,00 |
| 05.09.2024 | 10,81 | 10,90 | 10,80 | 10,80 | -1,01% | 672,00 |
| 04.09.2024 | 11,04 | 11,07 | 10,91 | 10,91 | -1,71% | 360,00 |
| 03.09.2024 | 11,45 | 11,45 | 11,10 | 11,10 | -5,77% | 195,00 |
| 02.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,19% | 1,00 |
| 30.08.2024 | 12,08 | 12,15 | 11,63 | 11,80 | -2,83% | - |
| 29.08.2024 | 12,22 | 12,22 | 12,15 | 12,15 | 1,22% | 1.005,00 |
| 28.08.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -4,52% | 340,00 |
| 27.08.2024 | 12,34 | 12,67 | 12,32 | 12,57 | 2,61% | - |
| 26.08.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 5,79% | 6,00 |
| 23.08.2024 | 11,68 | 11,76 | 11,58 | 11,58 | -0,20% | 1.271,00 |
| 22.08.2024 | 11,54 | 11,64 | 11,32 | 11,60 | 0,58% | - |
| 21.08.2024 | 11,18 | 11,58 | 11,15 | 11,53 | 2,07% | - |
| 20.08.2024 | 11,56 | 11,56 | 11,30 | 11,30 | -2,16% | 275,00 |
| 19.08.2024 | 11,30 | 11,63 | 11,30 | 11,55 | 0,43% | 716,00 |
| 16.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,14% | 30,00 |
| 15.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -3,50% | 3,00 |
| 14.08.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 0,66% | 200,00 |
| 13.08.2024 | 11,89 | 11,89 | 11,86 | 11,86 | 2,05% | 42,00 |
| 12.08.2024 | 11,77 | 11,81 | 11,62 | 11,62 | -4,83% | 422,00 |
| 09.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,11% | 1.000,00 |
| 08.08.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,18% | 41,00 |
| 07.08.2024 | 12,39 | 12,52 | 12,20 | 12,20 | -1,29% | 246,00 |
| 06.08.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,64% | 20,00 |
| 05.08.2024 | 12,06 | 12,40 | 12,06 | 12,16 | -4,66% | 894,00 |
| 02.08.2024 | 13,40 | 13,40 | 12,75 | 12,75 | -6,10% | 204,00 |
| 01.08.2024 | 13,69 | 13,69 | 13,58 | 13,58 | -5,54% | 307,00 |
| 31.07.2024 | 13,76 | 14,38 | 13,76 | 14,38 | 3,71% | 552,00 |
| 30.07.2024 | 13,92 | 13,92 | 13,86 | 13,86 | -3,05% | 300,00 |
| 29.07.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,27% | 2.656,00 |
| 26.07.2024 | 14,10 | 14,35 | 13,93 | 14,26 | 1,50% | - |
| 25.07.2024 | 13,72 | 14,05 | 13,72 | 14,05 | 1,90% | 969,00 |
| 24.07.2024 | 14,58 | 14,74 | 13,79 | 13,79 | -5,70% | - |
| 23.07.2024 | 14,05 | 14,62 | 14,05 | 14,62 | 4,49% | 107,00 |
| 22.07.2024 | 13,99 | 14,08 | 13,76 | 13,99 | 0,32% | - |
| 19.07.2024 | 14,30 | 14,30 | 13,93 | 13,95 | -1,07% | - |
| 18.07.2024 | 14,14 | 14,14 | 14,10 | 14,10 | -2,07% | 340,00 |
| 17.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 69,00 |
| 16.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,07% | 1,00 |
| 15.07.2024 | 14,76 | 15,02 | 13,98 | 14,96 | 0,80% | 1.376,00 |
| 12.07.2024 | 14,67 | 15,01 | 14,58 | 14,84 | 1,16% | - |
| 11.07.2024 | 14,36 | 14,67 | 14,32 | 14,67 | 3,92% | 147,00 |
| 10.07.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,59% | 6,00 |
| 09.07.2024 | 14,35 | 14,36 | 14,01 | 14,03 | -2,39% | - |
| 08.07.2024 | 14,29 | 14,38 | 14,29 | 14,38 | -1,03% | 574,00 |
| 05.07.2024 | 14,53 | 14,53 | 14,53 | 14,53 | -1,53% | 75,00 |
| 04.07.2024 | 14,78 | 14,81 | 14,75 | 14,75 | 0,87% | - |
| 03.07.2024 | 14,70 | 14,70 | 14,62 | 14,62 | 0,45% | 165,00 |
| 02.07.2024 | 14,33 | 14,59 | 14,27 | 14,56 | 0,50% | - |
| 01.07.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 0,95% | 350,00 |
| 28.06.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 3,13% | 175,00 |
| 27.06.2024 | 13,99 | 14,00 | 13,91 | 13,91 | 0,83% | 981,00 |
| 26.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,15% | 80,00 |
| 25.06.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -2,38% | 75,00 |
| 24.06.2024 | 13,72 | 13,84 | 13,72 | 13,84 | 1,30% | 282,00 |
| 21.06.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,10% | 60,00 |
| 20.06.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 1,10% | 100,00 |
| 19.06.2024 | 13,69 | 13,70 | 13,66 | 13,66 | -0,07% | - |
| 18.06.2024 | 13,95 | 13,95 | 13,64 | 13,67 | -1,24% | 4.547,00 |
| 17.06.2024 | 14,01 | 14,01 | 13,53 | 13,85 | -0,73% | 1.378,00 |
| 14.06.2024 | 13,93 | 13,95 | 13,93 | 13,95 | 2,65% | 1.158,00 |
| 13.06.2024 | 13,80 | 13,80 | 13,59 | 13,59 | -2,87% | 470,00 |
| 12.06.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,05% | 100,00 |
| 11.06.2024 | 14,41 | 14,41 | 13,84 | 13,84 | -4,76% | 2.404,00 |
| 10.06.2024 | 14,69 | 14,73 | 14,47 | 14,54 | -0,12% | - |
| 07.06.2024 | 14,84 | 14,84 | 14,50 | 14,55 | -1,07% | 70,00 |
| 06.06.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -1,78% | 360,00 |
| 05.06.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -2,79% | 66,00 |
| 04.06.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -4,11% | 25,00 |
| 03.06.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,92% | 120,00 |
| 31.05.2024 | 15,54 | 15,93 | 15,46 | 15,92 | 2,56% | - |
| 30.05.2024 | 15,35 | 15,67 | 15,33 | 15,53 | -0,79% | - |
| 29.05.2024 | 15,56 | 15,65 | 15,56 | 15,65 | 0,42% | 477,00 |
| 28.05.2024 | 15,57 | 15,75 | 15,48 | 15,58 | 0,69% | - |
| 27.05.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,79% | 2,00 |
| 24.05.2024 | 15,65 | 15,65 | 15,55 | 15,60 | -0,30% | 704,00 |
| 23.05.2024 | 15,85 | 15,94 | 15,48 | 15,65 | -1,30% | - |
| 22.05.2024 | 16,15 | 16,15 | 15,68 | 15,85 | -1,41% | - |
| 21.05.2024 | 16,15 | 16,15 | 16,08 | 16,08 | -1,41% | 170,00 |
| 20.05.2024 | 16,22 | 16,31 | 16,10 | 16,31 | 1,37% | 1.680,00 |
| 17.05.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -0,96% | 245,00 |
| 16.05.2024 | 16,44 | 16,58 | 16,24 | 16,25 | -1,94% | - |
| 15.05.2024 | 16,56 | 16,57 | 16,56 | 16,57 | -0,06% | 122,00 |
| 14.05.2024 | 16,48 | 16,58 | 16,32 | 16,58 | 1,64% | 165,00 |
| 13.05.2024 | 16,30 | 16,31 | 16,30 | 16,31 | 1,41% | 220,00 |
| 10.05.2024 | 16,25 | 16,37 | 16,03 | 16,08 | 1,08% | - |
| 09.05.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,44% | 500,00 |
| 08.05.2024 | 16,02 | 16,02 | 15,98 | 15,98 | 0,69% | 52,00 |
| 07.05.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -3,22% | 632,00 |
| 06.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,64% | 300,00 |
| 03.05.2024 | 16,25 | 16,30 | 16,25 | 16,30 | 1,70% | 575,00 |
| 02.05.2024 | 15,79 | 16,02 | 15,55 | 16,02 | -0,46% | 1.133,00 |
| 30.04.2024 | 16,75 | 16,75 | 16,10 | 16,10 | -4,75% | 121,00 |
| 29.04.2024 | 16,94 | 16,94 | 16,90 | 16,90 | 1,03% | 500,00 |