9,026€
-3,20%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -0,98% | 200,00 |
| 26.02.2026 | 9,04 | 9,32 | 9,04 | 9,32 | 1,20% | 800,00 |
| 25.02.2026 | 8,95 | 9,21 | 8,95 | 9,21 | 1,01% | 400,00 |
| 24.02.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 2,83% | - |
| 23.02.2026 | 8,87 | 8,87 | 8,87 | 8,87 | 1,91% | - |
| 20.02.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,30% | - |
| 19.02.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 1,68% | - |
| 18.02.2026 | 8,76 | 8,76 | 8,76 | 8,76 | 0,92% | - |
| 17.02.2026 | 8,68 | 8,68 | 8,68 | 8,68 | -2,10% | - |
| 16.02.2026 | 8,72 | 8,87 | 8,72 | 8,87 | 0,02% | 15,00 |
| 13.02.2026 | 8,98 | 8,98 | 8,87 | 8,87 | -15,45% | 2,00 |
| 12.02.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -0,72% | - |
| 11.02.2026 | 10,26 | 10,56 | 10,26 | 10,56 | 2,42% | 1.710,00 |
| 10.02.2026 | 10,31 | 10,31 | 10,31 | 10,31 | -16,74% | - |
| 09.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 1,39% | - |
| 06.02.2026 | 11,63 | 12,22 | 11,63 | 12,22 | 0,46% | 530,00 |
| 05.02.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | - |
| 04.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,54% | - |
| 03.02.2026 | 11,68 | 11,94 | 11,68 | 11,94 | 8,83% | 1.322,00 |
| 02.02.2026 | 10,97 | 10,97 | 10,97 | 10,97 | -5,81% | - |
| 30.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -2,51% | - |
| 29.01.2026 | 11,66 | 11,94 | 11,66 | 11,94 | 0,69% | 420,00 |
| 28.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 1,91% | - |
| 27.01.2026 | 11,79 | 11,79 | 11,64 | 11,64 | -9,06% | 920,00 |
| 26.01.2026 | 12,67 | 13,03 | 12,67 | 12,80 | 4,81% | 1.266,00 |
| 23.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -2,37% | - |
| 22.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 2,11% | - |
| 21.01.2026 | 11,95 | 12,25 | 11,95 | 12,25 | 4,58% | 45,00 |
| 20.01.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -0,61% | - |
| 19.01.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -3,36% | - |
| 16.01.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -1,41% | 30,00 |
| 15.01.2026 | 11,95 | 12,37 | 11,95 | 12,37 | 3,08% | 370,00 |
| 14.01.2026 | 11,36 | 12,00 | 11,36 | 12,00 | 8,99% | 100,00 |
| 13.01.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 2,21% | - |
| 12.01.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -0,09% | - |
| 09.01.2026 | 10,75 | 10,78 | 10,75 | 10,78 | 6,35% | 500,00 |
| 08.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -9,74% | - |
| 07.01.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -0,20% | - |
| 06.01.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -2,80% | - |
| 05.01.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,45% | 100,00 |
| 02.01.2026 | 11,30 | 11,53 | 11,30 | 11,53 | 1,21% | 219,00 |
| 30.12.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,71% | - |
| 29.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,43% | - |
| 23.12.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 3,49% | - |
| 22.12.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 2,27% | - |
| 19.12.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,44% | - |
| 18.12.2025 | 10,95 | 10,99 | 10,95 | 10,95 | -0,13% | 800,00 |
| 17.12.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,70% | - |
| 16.12.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -1,37% | - |
| 15.12.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -5,90% | - |
| 12.12.2025 | 11,36 | 11,50 | 11,36 | 11,50 | 8,12% | 957,00 |
| 11.12.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,93% | - |
| 10.12.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,14% | - |
| 09.12.2025 | 10,55 | 10,66 | 10,55 | 10,66 | 1,27% | 456,00 |
| 08.12.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -3,25% | - |
| 05.12.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -2,09% | - |
| 04.12.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,58% | - |
| 03.12.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,23% | - |
| 02.12.2025 | 11,01 | 11,18 | 11,01 | 11,18 | 1,14% | 222,00 |
| 01.12.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 1,84% | - |
| 28.11.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,39% | - |
| 27.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,64% | - |
| 26.11.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 2,03% | - |
| 25.11.2025 | 10,29 | 10,43 | 10,29 | 10,43 | 6,85% | 310,00 |
| 24.11.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 3,82% | - |
| 21.11.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -4,85% | - |
| 20.11.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 2,57% | 115,00 |
| 19.11.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 5,15% | - |
| 18.11.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -0,97% | - |
| 17.11.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 2,35% | - |
| 14.11.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -4,66% | - |
| 13.11.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 8,14% | - |
| 12.11.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -1,68% | - |
| 11.11.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -2,76% | - |
| 10.11.2025 | 9,17 | 9,17 | 9,17 | 9,17 | 5,16% | - |
| 07.11.2025 | 8,72 | 8,72 | 8,72 | 8,72 | -4,50% | - |
| 06.11.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -1,69% | - |
| 05.11.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -7,86% | - |
| 04.11.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -5,86% | - |
| 03.11.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,41% | - |
| 31.10.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 0,15% | 500,00 |
| 30.10.2025 | 10,85 | 10,85 | 10,74 | 10,74 | -11,08% | 400,00 |
| 29.10.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 2,25% | - |
| 28.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 4,18% | - |
| 27.10.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,20% | - |
| 24.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 23.10.2025 | 11,16 | 11,25 | 11,15 | 11,15 | -1,97% | 3.040,00 |
| 22.10.2025 | 11,62 | 11,62 | 11,37 | 11,37 | -1,66% | 5.460,00 |
| 21.10.2025 | 14,05 | 14,05 | 11,52 | 11,57 | -17,94% | 6.422,00 |
| 20.10.2025 | 11,30 | 14,09 | 11,30 | 14,09 | 24,84% | 1.500,00 |
| 17.10.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -4,40% | - |
| 16.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -1,67% | - |
| 15.10.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 2,06% | - |
| 14.10.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,88% | - |
| 13.10.2025 | 11,35 | 11,87 | 11,35 | 11,87 | -3,28% | 100,00 |
| 10.10.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 2,69% | - |
| 09.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,52% | - |
| 08.10.2025 | 11,02 | 11,89 | 11,02 | 11,89 | 8,54% | 1.000,00 |
| 07.10.2025 | 10,73 | 11,06 | 10,73 | 10,95 | -0,69% | 1.005,00 |
| 06.10.2025 | 10,84 | 11,03 | 10,84 | 11,03 | 2,43% | 1.500,00 |