16,436€
-0,86%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.04.2024 | 16,95 | 17,03 | 16,73 | 16,73 | -0,10% | 8.110,00 |
| 25.04.2024 | 16,82 | 17,05 | 16,74 | 16,74 | -1,51% | 720,00 |
| 24.04.2024 | 17,55 | 17,59 | 17,00 | 17,00 | -1,55% | 543,00 |
| 23.04.2024 | 18,89 | 18,89 | 17,27 | 17,27 | -11,94% | 2.129,00 |
| 22.04.2024 | 19,73 | 19,77 | 19,61 | 19,61 | 1,34% | 1.185,00 |
| 19.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -1,23% | 53,00 |
| 18.04.2024 | 19,79 | 19,93 | 19,59 | 19,59 | -2,00% | 1.101,00 |
| 17.04.2024 | 20,02 | 20,18 | 19,99 | 19,99 | 2,87% | 1.291,00 |
| 16.04.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -3,01% | 60,00 |
| 15.04.2024 | 20,63 | 20,63 | 19,95 | 20,04 | -2,17% | 591,00 |
| 12.04.2024 | 20,66 | 20,66 | 20,48 | 20,48 | -0,39% | 130,00 |
| 11.04.2024 | 20,63 | 20,63 | 20,56 | 20,56 | -0,46% | 525,00 |
| 10.04.2024 | 20,43 | 20,66 | 20,43 | 20,66 | 2,32% | 119,00 |
| 09.04.2024 | 20,67 | 20,68 | 19,86 | 20,19 | -2,57% | - |
| 08.04.2024 | 20,37 | 20,72 | 20,37 | 20,72 | 0,61% | 30,00 |
| 05.04.2024 | 20,76 | 20,76 | 20,60 | 20,60 | -2,78% | 475,00 |
| 04.04.2024 | 21,19 | 21,19 | 21,19 | 21,19 | 1,27% | 20,00 |
| 03.04.2024 | 20,63 | 20,92 | 20,53 | 20,92 | 1,09% | 1.365,00 |
| 02.04.2024 | 21,00 | 21,00 | 20,70 | 20,70 | -1,36% | 179,00 |
| 28.03.2024 | 20,38 | 20,98 | 20,38 | 20,98 | 2,34% | 1.534,00 |
| 27.03.2024 | 20,11 | 20,50 | 19,96 | 20,50 | 2,27% | 401,00 |
| 26.03.2024 | 19,87 | 20,05 | 19,87 | 20,05 | -1,01% | 363,00 |
| 25.03.2024 | 19,61 | 20,25 | 19,61 | 20,25 | 3,10% | 792,00 |
| 22.03.2024 | 19,60 | 19,77 | 19,60 | 19,64 | -0,48% | 1.071,00 |
| 21.03.2024 | 19,42 | 19,74 | 19,41 | 19,74 | 2,03% | 1.110,00 |
| 20.03.2024 | 19,30 | 19,34 | 19,22 | 19,34 | 0,45% | 390,00 |
| 19.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 4,87% | 80,00 |
| 18.03.2024 | 18,01 | 18,45 | 18,01 | 18,36 | 0,62% | 524,00 |
| 15.03.2024 | 18,10 | 18,25 | 17,85 | 18,25 | -0,01% | 733,00 |
| 14.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,03% | 200,00 |
| 13.03.2024 | 18,56 | 18,56 | 18,25 | 18,44 | -1,33% | 2.774,00 |
| 12.03.2024 | 18,76 | 18,76 | 18,69 | 18,69 | -0,62% | 142,00 |
| 11.03.2024 | 18,99 | 18,99 | 18,81 | 18,81 | -2,44% | 579,00 |
| 08.03.2024 | 19,60 | 19,60 | 19,09 | 19,28 | 0,79% | 710,00 |
| 07.03.2024 | 18,38 | 19,23 | 18,33 | 19,13 | 3,78% | - |
| 06.03.2024 | 18,68 | 18,98 | 18,33 | 18,43 | -1,35% | - |
| 05.03.2024 | 18,74 | 18,79 | 18,24 | 18,68 | -3,63% | - |
| 04.03.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,34% | 50,00 |
| 01.03.2024 | 19,38 | 19,38 | 19,18 | 19,32 | 1,41% | 132,00 |
| 29.02.2024 | 18,70 | 19,05 | 18,70 | 19,05 | 1,37% | 720,00 |
| 28.02.2024 | 19,00 | 19,00 | 18,77 | 18,79 | -1,34% | 579,00 |
| 27.02.2024 | 18,77 | 19,05 | 18,51 | 19,05 | 3,44% | 311,00 |
| 26.02.2024 | 18,41 | 18,42 | 18,41 | 18,42 | -0,23% | 165,00 |
| 23.02.2024 | 18,61 | 18,61 | 18,35 | 18,46 | 1,75% | 118,00 |
| 22.02.2024 | 18,20 | 18,20 | 18,14 | 18,14 | 0,73% | 183,00 |
| 21.02.2024 | 17,96 | 18,01 | 17,96 | 18,01 | 1,38% | 107,00 |
| 20.02.2024 | 18,13 | 18,35 | 17,76 | 17,76 | -3,74% | 57,00 |
| 19.02.2024 | 18,31 | 18,45 | 18,17 | 18,45 | -0,01% | 410,00 |
| 16.02.2024 | 18,51 | 18,71 | 18,39 | 18,45 | 0,03% | - |
| 15.02.2024 | 18,22 | 18,45 | 18,22 | 18,45 | 1,91% | 1.002,00 |
| 14.02.2024 | 18,15 | 18,15 | 18,10 | 18,10 | 1,13% | 1.050,00 |
| 13.02.2024 | 18,01 | 18,01 | 17,90 | 17,90 | -2,40% | 167,00 |
| 12.02.2024 | 18,29 | 18,40 | 18,28 | 18,34 | -0,59% | 1.780,00 |
| 09.02.2024 | 17,81 | 18,45 | 17,81 | 18,45 | 2,87% | 1.670,00 |
| 08.02.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -1,17% | 32,00 |
| 07.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,51% | 50,00 |
| 06.02.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 1,31% | 330,00 |
| 05.02.2024 | 18,90 | 18,90 | 18,19 | 18,19 | -3,46% | 1.755,00 |
| 02.02.2024 | 18,73 | 19,08 | 18,43 | 18,84 | 1,68% | - |
| 01.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -2,75% | 162,00 |
| 31.01.2024 | 18,43 | 19,05 | 18,36 | 19,05 | 4,20% | 1.641,00 |
| 30.01.2024 | 16,86 | 18,28 | 16,71 | 18,28 | 4,74% | 2.481,00 |
| 29.01.2024 | 16,88 | 17,45 | 16,88 | 17,45 | 3,44% | 939,00 |
| 26.01.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,51% | 7,00 |
| 25.01.2024 | 16,64 | 16,96 | 16,64 | 16,96 | 2,42% | 500,00 |
| 24.01.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,78% | 20,00 |
| 23.01.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,70% | 150,00 |
| 22.01.2024 | 16,57 | 16,57 | 16,55 | 16,55 | 2,35% | 302,00 |
| 19.01.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -1,20% | 400,00 |
| 18.01.2024 | 16,46 | 16,71 | 16,22 | 16,36 | -0,58% | - |
| 17.01.2024 | 16,40 | 16,60 | 16,40 | 16,46 | -3,44% | 1.333,00 |
| 16.01.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,63% | 2,00 |
| 15.01.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,05% | 65,00 |
| 12.01.2024 | 16,74 | 16,78 | 16,74 | 16,78 | -0,12% | 1.602,00 |
| 11.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,04% | 30,00 |
| 10.01.2024 | 17,04 | 17,04 | 16,98 | 16,98 | -0,89% | 490,00 |
| 09.01.2024 | 17,35 | 17,35 | 17,13 | 17,13 | -2,08% | 148,00 |
| 08.01.2024 | 17,58 | 17,58 | 17,49 | 17,49 | 0,05% | 1.210,00 |
| 05.01.2024 | 17,49 | 17,81 | 17,20 | 17,48 | 0,24% | - |
| 04.01.2024 | 18,00 | 18,04 | 17,39 | 17,44 | -0,18% | - |
| 03.01.2024 | 17,93 | 17,93 | 17,47 | 17,47 | -4,08% | 2.253,00 |
| 02.01.2024 | 18,61 | 18,61 | 18,22 | 18,22 | -2,53% | 1.096,00 |
| 29.12.2023 | 18,69 | 18,69 | 18,69 | 18,69 | -0,40% | 30,00 |
| 28.12.2023 | 18,62 | 18,78 | 18,62 | 18,77 | 0,04% | 1.074,00 |
| 27.12.2023 | 18,77 | 18,77 | 18,76 | 18,76 | -0,85% | 179,00 |
| 22.12.2023 | 18,98 | 18,98 | 18,92 | 18,92 | 0,10% | 613,00 |
| 21.12.2023 | 18,92 | 19,09 | 18,61 | 18,90 | -1,46% | 3.043,00 |
| 20.12.2023 | 19,25 | 19,25 | 19,14 | 19,18 | -0,77% | 292,00 |