10,155€
0,25%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,15 | 10,16 | 10,13 | 10,16 | 0,32% | - |
| 30.07.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 0,65% | 450,00 |
| 29.07.2026 | 10,47 | 10,66 | 9,76 | 10,07 | -6,02% | - |
| 28.07.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 3,93% | 1.500,00 |
| 27.07.2026 | 10,49 | 10,72 | 10,31 | 10,31 | -0,48% | 1.889,00 |
| 24.07.2026 | 9,63 | 10,38 | 9,63 | 10,36 | 6,27% | 5.306,00 |
| 23.07.2026 | 9,08 | 10,02 | 9,08 | 9,74 | 17,71% | 3.896,00 |
| 22.07.2026 | 8,10 | 8,47 | 8,08 | 8,28 | 1,10% | - |
| 21.07.2026 | 8,12 | 8,19 | 8,12 | 8,19 | 4,23% | 1.125,00 |
| 20.07.2026 | 8,17 | 8,17 | 7,86 | 7,86 | -3,01% | 1.550,00 |
| 17.07.2026 | 8,31 | 8,31 | 8,10 | 8,10 | -2,48% | 1.380,00 |
| 16.07.2026 | 8,30 | 8,31 | 8,30 | 8,31 | -1,40% | 5.110,00 |
| 15.07.2026 | 8,65 | 8,65 | 8,42 | 8,42 | -1,36% | 4.049,00 |
| 14.07.2026 | 8,67 | 8,67 | 8,54 | 8,54 | -1,27% | 597,00 |
| 13.07.2026 | 8,15 | 8,66 | 8,14 | 8,65 | 4,70% | 22.597,00 |
| 10.07.2026 | 8,21 | 8,32 | 8,12 | 8,26 | 0,73% | - |
| 09.07.2026 | 8,15 | 8,20 | 8,15 | 8,20 | 0,51% | 9.938,00 |
| 08.07.2026 | 8,35 | 8,35 | 8,16 | 8,16 | -0,05% | 462,00 |
| 07.07.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -3,34% | 400,00 |
| 06.07.2026 | 8,58 | 8,58 | 8,45 | 8,45 | -2,11% | 13.011,00 |
| 03.07.2026 | 8,64 | 8,64 | 8,63 | 8,63 | 3,18% | 173,00 |
| 02.07.2026 | 8,52 | 8,63 | 8,36 | 8,36 | 0,46% | 27.125,00 |
| 01.07.2026 | 8,29 | 8,32 | 8,28 | 8,32 | 1,64% | 831,00 |
| 30.06.2026 | 8,21 | 8,21 | 8,19 | 8,19 | -0,92% | 278,00 |
| 29.06.2026 | 8,76 | 8,76 | 8,26 | 8,27 | -5,05% | 6.777,00 |
| 26.06.2026 | 9,27 | 9,37 | 8,71 | 8,71 | -8,18% | 1.335,00 |
| 25.06.2026 | 9,27 | 9,50 | 9,27 | 9,48 | 2,20% | 772,00 |
| 24.06.2026 | 9,52 | 9,52 | 9,28 | 9,28 | -5,17% | 14.049,00 |
| 23.06.2026 | 10,25 | 10,25 | 9,78 | 9,78 | -5,61% | 8.697,00 |
| 22.06.2026 | 10,61 | 10,65 | 10,37 | 10,37 | -2,63% | 1.142,00 |
| 19.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -1,89% | 100,00 |
| 18.06.2026 | 11,11 | 11,11 | 10,71 | 10,85 | -4,82% | 10.650,00 |
| 17.06.2026 | 11,21 | 11,40 | 11,20 | 11,40 | -2,48% | 10.180,00 |
| 16.06.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 1,52% | 50,00 |
| 15.06.2026 | 12,21 | 12,21 | 11,52 | 11,52 | -2,70% | 181,00 |
| 12.06.2026 | 11,85 | 12,00 | 11,84 | 11,84 | 2,91% | 1.636,00 |
| 11.06.2026 | 10,95 | 11,50 | 10,95 | 11,50 | 2,77% | 3.652,00 |
| 10.06.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 5,02% | 75,00 |
| 09.06.2026 | 10,93 | 11,32 | 10,66 | 10,66 | -2,07% | 801,00 |
| 08.06.2026 | 11,48 | 11,48 | 10,88 | 10,88 | -6,04% | 5.408,00 |
| 05.06.2026 | 12,32 | 12,32 | 11,58 | 11,58 | -7,47% | 3.841,00 |
| 04.06.2026 | 11,94 | 12,52 | 11,70 | 12,52 | 2,46% | 2.780,00 |
| 03.06.2026 | 12,63 | 12,67 | 12,20 | 12,22 | -4,57% | 2.602,00 |
| 02.06.2026 | 11,50 | 12,80 | 11,35 | 12,80 | 9,68% | 7.484,00 |
| 01.06.2026 | 11,43 | 11,72 | 11,24 | 11,67 | -2,22% | 3.615,00 |
| 29.05.2026 | 11,62 | 11,94 | 11,45 | 11,94 | 4,05% | 119,00 |
| 28.05.2026 | 10,81 | 11,47 | 10,81 | 11,47 | 3,05% | 6.527,00 |
| 27.05.2026 | 10,37 | 11,13 | 10,31 | 11,13 | 11,34% | 2.412,00 |
| 26.05.2026 | 10,01 | 10,01 | 9,97 | 10,00 | 1,96% | 4.049,00 |
| 25.05.2026 | 9,75 | 9,80 | 9,75 | 9,80 | 2,42% | 1.017,00 |
| 22.05.2026 | 9,19 | 9,57 | 9,11 | 9,57 | 5,04% | - |
| 21.05.2026 | 8,87 | 9,16 | 8,78 | 9,11 | 3,16% | - |
| 20.05.2026 | 8,76 | 8,83 | 8,76 | 8,83 | 0,48% | 1.813,00 |
| 19.05.2026 | 9,11 | 9,11 | 8,75 | 8,79 | -3,43% | 291,00 |
| 18.05.2026 | 8,76 | 9,10 | 8,75 | 9,10 | 2,75% | 1.500,00 |
| 15.05.2026 | 9,32 | 9,32 | 8,83 | 8,86 | -5,64% | 2.848,00 |
| 14.05.2026 | 9,45 | 9,45 | 9,39 | 9,39 | -0,02% | 643,00 |
| 13.05.2026 | 9,25 | 9,56 | 9,25 | 9,39 | 3,23% | 1.039,00 |
| 12.05.2026 | 9,16 | 9,16 | 9,01 | 9,10 | -4,33% | 5.853,00 |
| 11.05.2026 | 9,44 | 9,51 | 9,39 | 9,51 | 1,45% | 6.744,00 |
| 08.05.2026 | 9,24 | 9,37 | 9,24 | 9,37 | -1,72% | 4.193,00 |
| 07.05.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -0,40% | 150,00 |
| 06.05.2026 | 9,22 | 9,58 | 9,20 | 9,58 | 5,63% | 890,00 |
| 05.05.2026 | 8,88 | 9,07 | 8,88 | 9,07 | 3,12% | 125,00 |
| 04.05.2026 | 9,00 | 9,00 | 8,79 | 8,79 | 0,53% | 603,00 |
| 30.04.2026 | 8,81 | 8,81 | 8,46 | 8,75 | 0,09% | 2.908,00 |
| 29.04.2026 | 8,73 | 8,82 | 8,73 | 8,74 | -0,14% | 79,00 |
| 28.04.2026 | 9,27 | 9,27 | 8,58 | 8,75 | -4,79% | 1.186,00 |
| 27.04.2026 | 8,79 | 9,24 | 8,77 | 9,19 | 9,82% | 23.014,00 |
| 24.04.2026 | 7,85 | 8,37 | 7,84 | 8,37 | 6,06% | 3.534,00 |
| 23.04.2026 | 8,13 | 8,23 | 7,89 | 7,89 | -2,62% | 8.762,00 |
| 22.04.2026 | 7,90 | 8,10 | 7,75 | 8,10 | 3,87% | 1.460,00 |
| 21.04.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -6,23% | 986,00 |
| 20.04.2026 | 8,48 | 8,64 | 7,70 | 8,32 | -1,02% | 5.525,00 |
| 17.04.2026 | 8,37 | 8,40 | 8,25 | 8,40 | 1,50% | 4.123,00 |
| 16.04.2026 | 8,19 | 8,28 | 8,19 | 8,28 | 0,61% | 33,00 |
| 15.04.2026 | 8,09 | 8,23 | 8,07 | 8,23 | 2,24% | 504,00 |
| 14.04.2026 | 7,98 | 8,11 | 7,92 | 8,05 | 1,28% | 1.495,00 |
| 13.04.2026 | 7,64 | 7,95 | 7,64 | 7,95 | 0,38% | 741,00 |
| 10.04.2026 | 7,78 | 7,92 | 7,78 | 7,92 | 0,00% | 1.597,00 |
| 09.04.2026 | 7,63 | 7,92 | 7,63 | 7,92 | 1,62% | 598,00 |
| 08.04.2026 | 7,88 | 7,88 | 7,71 | 7,79 | 3,89% | 1.654,00 |
| 07.04.2026 | 7,32 | 7,51 | 7,32 | 7,50 | 2,88% | 5.989,00 |
| 02.04.2026 | 7,16 | 7,37 | 7,08 | 7,29 | 1,17% | 2.680,00 |
| 01.04.2026 | 7,41 | 7,47 | 7,21 | 7,21 | 0,08% | 3.570,00 |
| 31.03.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -0,48% | 2.298,00 |
| 30.03.2026 | 7,27 | 7,27 | 7,24 | 7,24 | 0,35% | 93,00 |
| 27.03.2026 | 7,40 | 7,40 | 7,21 | 7,21 | -1,77% | 526,00 |
| 26.03.2026 | 7,30 | 7,47 | 7,12 | 7,34 | 1,47% | 4.080,00 |
| 25.03.2026 | 7,41 | 7,41 | 7,23 | 7,23 | 0,15% | 850,00 |
| 24.03.2026 | 7,06 | 7,23 | 7,06 | 7,22 | 4,97% | 1.395,00 |
| 23.03.2026 | 6,63 | 6,88 | 6,53 | 6,88 | 2,18% | 3.222,00 |
| 20.03.2026 | 7,06 | 7,16 | 6,72 | 6,73 | -5,24% | 20.493,00 |
| 19.03.2026 | 6,92 | 7,11 | 6,92 | 7,11 | -1,85% | 358,00 |
| 18.03.2026 | 7,18 | 7,24 | 7,18 | 7,24 | -0,75% | 139,00 |
| 17.03.2026 | 7,54 | 7,54 | 7,30 | 7,30 | -2,88% | 266,00 |
| 16.03.2026 | 7,51 | 7,54 | 7,36 | 7,51 | 1,50% | 4.841,00 |
| 13.03.2026 | 7,62 | 7,62 | 7,40 | 7,40 | -5,92% | 1.250,00 |
| 12.03.2026 | 7,87 | 7,87 | 7,87 | 7,87 | -4,84% | 191,00 |
| 11.03.2026 | 8,27 | 8,27 | 8,27 | 8,27 | 0,67% | 600,00 |