12,015€
0,36%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 11,96 | 12,27 | 11,79 | 12,03 | 0,45% | 2.560,00 |
| 22.11.2024 | 11,40 | 11,97 | 11,40 | 11,97 | 8,05% | 1.409,00 |
| 21.11.2024 | 11,07 | 11,08 | 11,07 | 11,08 | -1,07% | 264,00 |
| 20.11.2024 | 10,81 | 11,42 | 10,81 | 11,20 | 3,13% | 1.790,00 |
| 19.11.2024 | 10,68 | 10,88 | 10,68 | 10,86 | 3,82% | 142,00 |
| 18.11.2024 | 10,47 | 10,66 | 10,46 | 10,46 | 0,19% | 2.927,00 |
| 15.11.2024 | 10,81 | 10,90 | 10,44 | 10,44 | -6,70% | 3.246,00 |
| 14.11.2024 | 11,37 | 11,44 | 11,19 | 11,19 | -0,66% | 352,00 |
| 13.11.2024 | 11,35 | 11,37 | 11,17 | 11,26 | -0,41% | 402,00 |
| 12.11.2024 | 11,64 | 11,64 | 11,31 | 11,31 | -3,99% | 858,00 |
| 11.11.2024 | 12,05 | 12,05 | 11,78 | 11,78 | -2,56% | 1.655,00 |
| 08.11.2024 | 12,30 | 12,30 | 12,09 | 12,09 | -2,34% | 865,00 |
| 07.11.2024 | 13,04 | 13,27 | 12,38 | 12,38 | -5,40% | 2.939,00 |
| 06.11.2024 | 11,74 | 13,23 | 11,74 | 13,09 | 21,23% | 7.981,00 |
| 05.11.2024 | 11,11 | 11,11 | 10,76 | 10,79 | -10,48% | 2.403,00 |
| 04.11.2024 | 12,10 | 12,10 | 12,06 | 12,06 | -1,75% | 1.279,00 |
| 01.11.2024 | 11,93 | 12,32 | 11,92 | 12,27 | 2,09% | - |
| 31.10.2024 | 12,24 | 12,24 | 12,02 | 12,02 | -1,00% | 560,00 |
| 30.10.2024 | 12,67 | 12,72 | 12,09 | 12,14 | -4,74% | - |
| 29.10.2024 | 12,54 | 12,75 | 12,54 | 12,75 | 1,98% | 160,00 |
| 28.10.2024 | 12,34 | 12,50 | 12,34 | 12,50 | 3,53% | 98,00 |
| 25.10.2024 | 12,22 | 12,50 | 12,07 | 12,07 | -1,74% | 894,00 |
| 24.10.2024 | 12,07 | 12,33 | 12,01 | 12,29 | 1,65% | - |
| 23.10.2024 | 12,53 | 12,53 | 12,04 | 12,09 | -1,53% | 2.743,00 |
| 22.10.2024 | 12,45 | 12,45 | 12,07 | 12,28 | -3,34% | 2.596,00 |
| 21.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,05% | 2.000,00 |
| 18.10.2024 | 12,75 | 12,75 | 12,71 | 12,71 | 2,52% | 1.590,00 |
| 17.10.2024 | 12,10 | 12,45 | 12,10 | 12,39 | 3,61% | 1.214,00 |
| 16.10.2024 | 11,75 | 11,96 | 11,75 | 11,96 | -0,68% | 176,00 |
| 15.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 2,28% | 3,00 |
| 14.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,90% | 569,00 |
| 11.10.2024 | 11,62 | 12,05 | 11,60 | 12,00 | 3,95% | - |
| 10.10.2024 | 11,52 | 11,70 | 11,52 | 11,55 | -1,64% | 650,00 |
| 09.10.2024 | 11,56 | 11,91 | 11,49 | 11,74 | 3,35% | - |
| 08.10.2024 | 11,70 | 11,70 | 11,15 | 11,36 | -4,44% | 7.058,00 |
| 07.10.2024 | 11,85 | 11,89 | 11,85 | 11,89 | 0,92% | 248,00 |
| 04.10.2024 | 11,89 | 11,89 | 11,75 | 11,78 | 1,38% | 2.050,00 |
| 03.10.2024 | 11,84 | 11,84 | 11,62 | 11,62 | -2,09% | 55,00 |
| 02.10.2024 | 11,86 | 11,87 | 11,73 | 11,87 | 0,54% | 213,00 |
| 01.10.2024 | 11,50 | 11,80 | 11,45 | 11,80 | 2,52% | 1.670,00 |
| 30.09.2024 | 11,56 | 11,56 | 11,34 | 11,51 | -0,57% | 1.205,00 |
| 27.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,54% | 20,00 |
| 26.09.2024 | 11,25 | 11,78 | 11,25 | 11,40 | 4,28% | 2.245,00 |
| 25.09.2024 | 11,33 | 11,33 | 10,94 | 10,94 | -2,62% | 110,00 |
| 24.09.2024 | 10,74 | 11,30 | 10,74 | 11,23 | 5,11% | 3.057,00 |
| 23.09.2024 | 10,54 | 10,80 | 10,52 | 10,68 | 2,40% | - |
| 20.09.2024 | 10,69 | 10,81 | 10,43 | 10,43 | -2,01% | 238,00 |
| 19.09.2024 | 10,70 | 10,76 | 10,65 | 10,65 | 2,60% | 1.449,00 |
| 18.09.2024 | 10,67 | 10,80 | 10,36 | 10,38 | -2,43% | - |
| 17.09.2024 | 10,70 | 10,70 | 10,64 | 10,64 | 0,74% | 948,00 |
| 16.09.2024 | 10,76 | 10,88 | 10,56 | 10,56 | -2,46% | 1.433,00 |
| 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% | - |