9,026€
-3,56%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,30 | 9,30 | 8,90 | 8,92 | -3,81% | 9.658,00 |
| 26.02.2026 | 9,39 | 9,39 | 9,27 | 9,28 | 0,76% | 1.374,00 |
| 25.02.2026 | 9,15 | 9,21 | 8,91 | 9,21 | 0,81% | 3.992,00 |
| 24.02.2026 | 9,08 | 9,13 | 9,07 | 9,13 | -0,47% | 2.741,00 |
| 23.02.2026 | 9,04 | 9,17 | 9,04 | 9,17 | 1,63% | 108,00 |
| 20.02.2026 | 8,77 | 9,03 | 8,77 | 9,03 | 3,53% | 10.788,00 |
| 19.02.2026 | 8,86 | 8,86 | 8,72 | 8,72 | -3,53% | 15.729,00 |
| 18.02.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 0,90% | 380,00 |
| 17.02.2026 | 8,64 | 8,96 | 8,52 | 8,96 | 0,44% | 5.746,00 |
| 16.02.2026 | 8,87 | 8,94 | 8,85 | 8,92 | 1,79% | 1.252,00 |
| 13.02.2026 | 8,87 | 8,98 | 8,53 | 8,76 | -5,37% | 1.721,00 |
| 12.02.2026 | 10,47 | 10,47 | 8,81 | 9,26 | -10,15% | 3.616,00 |
| 11.02.2026 | 10,30 | 10,80 | 10,27 | 10,30 | -0,39% | 10.836,00 |
| 10.02.2026 | 10,42 | 10,49 | 10,12 | 10,34 | -1,18% | 6.492,00 |
| 09.02.2026 | 12,31 | 13,00 | 9,30 | 10,47 | -15,92% | 29.241,00 |
| 06.02.2026 | 11,56 | 12,45 | 11,56 | 12,45 | 6,68% | 8.385,00 |
| 05.02.2026 | 12,28 | 12,28 | 11,67 | 11,67 | -4,47% | 920,00 |
| 04.02.2026 | 12,14 | 12,22 | 12,07 | 12,22 | 2,66% | 4.698,00 |
| 03.02.2026 | 11,84 | 12,47 | 11,84 | 11,90 | 1,76% | 2.249,00 |
| 02.02.2026 | 11,00 | 11,69 | 11,00 | 11,69 | 0,09% | 2.461,00 |
| 30.01.2026 | 11,72 | 11,99 | 11,41 | 11,68 | -0,90% | 1.903,00 |
| 29.01.2026 | 11,77 | 11,79 | 11,71 | 11,79 | -0,59% | 195,00 |
| 28.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 1,18% | 1.948,00 |
| 27.01.2026 | 11,88 | 11,88 | 11,64 | 11,72 | -1,08% | 1.255,00 |
| 26.01.2026 | 12,60 | 12,88 | 11,85 | 11,85 | -7,71% | 6.434,00 |
| 23.01.2026 | 12,33 | 12,84 | 11,91 | 12,84 | 3,03% | 2.804,00 |
| 22.01.2026 | 12,44 | 12,70 | 12,44 | 12,46 | 1,05% | 706,00 |
| 21.01.2026 | 12,42 | 12,42 | 12,33 | 12,33 | 2,97% | 731,00 |
| 20.01.2026 | 11,70 | 11,98 | 11,59 | 11,98 | 1,01% | 4.081,00 |
| 19.01.2026 | 11,86 | 12,04 | 11,86 | 11,86 | -3,42% | 576,00 |
| 16.01.2026 | 12,36 | 12,36 | 12,28 | 12,28 | 0,84% | 252,00 |
| 15.01.2026 | 12,05 | 12,49 | 11,91 | 12,17 | 1,62% | 8.203,00 |
| 14.01.2026 | 11,60 | 11,98 | 11,60 | 11,98 | 5,00% | 486,00 |
| 13.01.2026 | 10,93 | 11,41 | 10,93 | 11,41 | 3,92% | 2.022,00 |
| 12.01.2026 | 10,94 | 10,98 | 10,85 | 10,98 | 0,09% | 400,00 |
| 09.01.2026 | 11,24 | 11,24 | 10,97 | 10,97 | 2,66% | 2.150,00 |
| 08.01.2026 | 10,25 | 10,69 | 10,19 | 10,69 | 3,85% | 6.702,00 |
| 07.01.2026 | 11,30 | 11,30 | 10,29 | 10,29 | -9,43% | 5.926,00 |
| 06.01.2026 | 11,41 | 11,44 | 11,25 | 11,36 | -0,80% | 370,00 |
| 05.01.2026 | 11,53 | 11,75 | 11,45 | 11,45 | 0,83% | 303,00 |
| 02.01.2026 | 11,36 | 11,50 | 11,36 | 11,36 | -1,56% | 630,00 |
| 30.12.2025 | 11,43 | 11,54 | 11,43 | 11,54 | 0,59% | 270,00 |
| 29.12.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -2,45% | 320,00 |
| 23.12.2025 | 11,74 | 11,77 | 11,72 | 11,76 | 1,61% | 1.485,00 |
| 22.12.2025 | 11,21 | 11,57 | 11,21 | 11,57 | 3,97% | 3.142,00 |
| 19.12.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -0,96% | 130,00 |
| 18.12.2025 | 11,09 | 11,30 | 11,09 | 11,24 | 0,77% | 1.785,00 |
| 17.12.2025 | 10,96 | 11,15 | 10,96 | 11,15 | 1,14% | 181,00 |
| 16.12.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 3,53% | 1.140,00 |
| 15.12.2025 | 10,85 | 11,06 | 10,50 | 10,65 | -2,24% | 1.440,00 |
| 12.12.2025 | 11,40 | 11,51 | 10,73 | 10,90 | -4,89% | 918,00 |
| 11.12.2025 | 11,43 | 11,46 | 11,43 | 11,46 | 7,57% | 3.150,00 |
| 10.12.2025 | 10,67 | 10,67 | 10,57 | 10,65 | 0,09% | 416,00 |
| 09.12.2025 | 10,56 | 10,64 | 10,56 | 10,64 | 0,38% | 3,00 |
| 08.12.2025 | 10,64 | 10,64 | 10,58 | 10,60 | -0,53% | 881,00 |
| 05.12.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,68% | 300,00 |
| 04.12.2025 | 11,20 | 11,20 | 10,95 | 10,95 | -1,24% | 352,00 |
| 03.12.2025 | 11,18 | 11,18 | 11,05 | 11,09 | -0,40% | 5.909,00 |
| 02.12.2025 | 10,98 | 11,13 | 10,98 | 11,13 | 0,02% | 116,00 |
| 01.12.2025 | 11,18 | 11,18 | 11,11 | 11,13 | -0,55% | 1.196,00 |
| 28.11.2025 | 10,92 | 11,19 | 10,92 | 11,19 | 2,77% | 75,00 |
| 26.11.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 1,21% | 1.100,00 |
| 25.11.2025 | 10,28 | 10,76 | 10,28 | 10,76 | 5,53% | 645,00 |
| 24.11.2025 | 9,79 | 10,24 | 9,79 | 10,20 | 7,96% | 1.344,00 |
| 21.11.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -0,44% | 110,00 |
| 20.11.2025 | 9,86 | 10,15 | 9,49 | 9,49 | -0,99% | 2.450,00 |
| 19.11.2025 | 9,71 | 9,71 | 9,58 | 9,58 | -2,05% | 468,00 |
| 18.11.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 4,04% | 1.121,00 |
| 17.11.2025 | 9,34 | 9,58 | 9,24 | 9,40 | 1,43% | 3.325,00 |
| 14.11.2025 | 8,84 | 9,31 | 8,84 | 9,27 | 2,58% | 1.760,00 |
| 13.11.2025 | 9,56 | 9,56 | 9,04 | 9,04 | -2,05% | 350,00 |
| 12.11.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 1,35% | 1.000,00 |
| 11.11.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,85% | 500,00 |
| 10.11.2025 | 9,11 | 9,51 | 9,03 | 9,03 | -1,17% | 2.342,00 |
| 07.11.2025 | 8,84 | 9,13 | 8,68 | 9,13 | 3,77% | 691,00 |
| 06.11.2025 | 9,31 | 9,31 | 8,80 | 8,80 | -5,01% | 1.322,00 |
| 05.11.2025 | 9,36 | 9,50 | 9,18 | 9,26 | -1,22% | 7.737,00 |
| 04.11.2025 | 10,06 | 10,21 | 9,38 | 9,38 | -8,60% | 1.445,00 |
| 03.11.2025 | 10,78 | 10,80 | 10,00 | 10,26 | -4,81% | 2.219,00 |
| 31.10.2025 | 10,79 | 11,00 | 10,78 | 10,78 | -0,02% | 1.629,00 |
| 30.10.2025 | 10,96 | 11,03 | 10,53 | 10,78 | -0,39% | 2.587,00 |
| 29.10.2025 | 12,46 | 12,46 | 10,82 | 10,82 | -10,41% | 2.064,00 |
| 28.10.2025 | 12,20 | 12,27 | 12,08 | 12,08 | 4,70% | 641,00 |
| 27.10.2025 | 11,50 | 11,93 | 11,29 | 11,54 | 1,48% | 3.931,00 |
| 24.10.2025 | 11,23 | 11,45 | 11,23 | 11,37 | 0,89% | 1.015,00 |
| 23.10.2025 | 11,26 | 11,36 | 11,20 | 11,27 | -0,30% | 2.741,00 |
| 22.10.2025 | 11,45 | 11,61 | 11,27 | 11,30 | -2,62% | 4.221,00 |
| 21.10.2025 | 14,20 | 14,47 | 11,39 | 11,61 | -16,19% | 13.198,00 |
| 20.10.2025 | 11,32 | 14,34 | 11,25 | 13,85 | 21,81% | 14.540,00 |
| 17.10.2025 | 11,31 | 11,47 | 11,09 | 11,37 | -4,95% | 8.623,00 |
| 16.10.2025 | 12,03 | 12,07 | 11,96 | 11,96 | 0,78% | 2.358,00 |
| 15.10.2025 | 12,14 | 12,25 | 11,78 | 11,87 | -1,66% | 5.630,00 |
| 14.10.2025 | 12,06 | 12,07 | 11,55 | 12,07 | 3,30% | 14.370,00 |
| 13.10.2025 | 11,93 | 11,93 | 11,68 | 11,68 | 1,87% | 461,00 |
| 10.10.2025 | 12,52 | 12,52 | 11,47 | 11,47 | -7,05% | 12.375,00 |
| 09.10.2025 | 11,94 | 12,54 | 11,94 | 12,34 | 3,18% | 2.911,00 |
| 08.10.2025 | 11,17 | 12,06 | 11,02 | 11,96 | 6,79% | 2.582,00 |
| 07.10.2025 | 10,89 | 11,20 | 10,89 | 11,20 | 3,51% | 1.046,00 |
| 06.10.2025 | 11,09 | 11,09 | 10,82 | 10,82 | -1,10% | 1.985,00 |
| 03.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,76% | 3.000,00 |