11,460€
3,54%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,36 | 11,51 | 11,28 | 11,44 | 1,08% | 160,00 |
| 21.11.2024 | 11,15 | 11,38 | 10,88 | 11,32 | 5,04% | - |
| 20.11.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 1,15% | - |
| 19.11.2024 | 10,56 | 10,65 | 10,56 | 10,65 | -0,11% | 500,00 |
| 18.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -1,30% | 2.500,00 |
| 15.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -5,33% | - |
| 14.11.2024 | 11,20 | 11,41 | 11,20 | 11,41 | 2,09% | 2,00 |
| 13.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -4,07% | - |
| 12.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,85% | - |
| 11.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -3,50% | 45,00 |
| 08.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,18% | - |
| 07.11.2024 | 12,92 | 12,97 | 12,92 | 12,97 | 12,06% | 40,00 |
| 06.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 3,38% | - |
| 05.11.2024 | 11,08 | 11,20 | 11,05 | 11,20 | -7,38% | 500,00 |
| 04.11.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 2,13% | - |
| 01.11.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,53% | - |
| 31.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -4,57% | - |
| 30.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,30% | - |
| 29.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 3,63% | - |
| 28.10.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,67% | - |
| 25.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,85% | - |
| 24.10.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -3,18% | - |
| 23.10.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,47% | - |
| 22.10.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -3,84% | - |
| 21.10.2024 | 12,74 | 12,93 | 12,74 | 12,93 | 2,90% | 5,00 |
| 18.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 5,05% | - |
| 17.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,80% | - |
| 16.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,94% | - |
| 15.10.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,40% | - |
| 14.10.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,78% | - |
| 11.10.2024 | 11,55 | 12,00 | 11,55 | 12,00 | 3,02% | 1.350,00 |
| 10.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,74% | - |
| 09.10.2024 | 11,47 | 11,86 | 11,47 | 11,86 | 1,44% | 1.000,00 |
| 08.10.2024 | 11,74 | 11,74 | 11,68 | 11,69 | -0,61% | 5.500,00 |
| 07.10.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 2,28% | - |
| 04.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,46% | - |
| 03.10.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 0,38% | - |
| 02.10.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,25% | - |
| 01.10.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,54% | - |
| 30.09.2024 | 11,44 | 11,44 | 11,43 | 11,43 | 0,79% | 270,00 |
| 27.09.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,82% | - |
| 26.09.2024 | 10,97 | 11,55 | 10,97 | 11,55 | 3,49% | 350,00 |
| 25.09.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 5,44% | - |
| 24.09.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 1,15% | - |
| 23.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 1,10% | - |
| 20.09.2024 | 10,69 | 10,69 | 10,35 | 10,35 | -0,25% | 100,00 |
| 19.09.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -2,04% | - |
| 18.09.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 0,55% | - |
| 17.09.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -0,83% | - |
| 16.09.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,65% | - |
| 13.09.2024 | 10,16 | 10,80 | 10,16 | 10,80 | 6,53% | 1.000,00 |
| 12.09.2024 | 10,06 | 10,23 | 10,06 | 10,14 | 3,83% | 350,00 |
| 11.09.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -3,86% | - |
| 10.09.2024 | 10,14 | 10,16 | 10,14 | 10,16 | -0,96% | 200,00 |
| 09.09.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -1,31% | - |
| 06.09.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -5,27% | 20,00 |
| 05.09.2024 | 10,79 | 10,97 | 10,79 | 10,97 | 0,07% | 1.000,00 |
| 04.09.2024 | 10,91 | 10,96 | 10,91 | 10,96 | -6,79% | 50,00 |
| 03.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,05% | - |
| 02.09.2024 | 11,78 | 11,78 | 11,76 | 11,76 | -1,90% | - |
| 30.08.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,12% | - |
| 29.08.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -4,39% | - |
| 28.08.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 2,29% | - |
| 27.08.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 3,92% | - |
| 26.08.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 2,45% | - |
| 23.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,40% | - |
| 22.08.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 3,21% | - |
| 21.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,44% | - |
| 20.08.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,69% | - |
| 19.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,58% | - |
| 16.08.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 1,25% | - |
| 15.08.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -4,96% | - |
| 14.08.2024 | 11,77 | 11,93 | 11,77 | 11,93 | 1,05% | 50,00 |
| 13.08.2024 | 11,69 | 11,81 | 11,69 | 11,81 | -1,30% | 125,00 |
| 12.08.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -1,82% | - |
| 09.08.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,91% | - |
| 08.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,26% | - |
| 07.08.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,47% | - |
| 06.08.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -1,52% | - |
| 05.08.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -6,54% | - |
| 02.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -5,37% | - |
| 01.08.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 2,69% | - |
| 31.07.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,86% | - |
| 30.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,67% | - |
| 29.07.2024 | 14,18 | 14,39 | 14,18 | 14,39 | 2,82% | 142,00 |
| 26.07.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,75% | - |
| 25.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -5,58% | - |
| 24.07.2024 | 14,47 | 14,60 | 14,47 | 14,56 | 3,64% | 1.150,00 |
| 23.07.2024 | 13,98 | 14,05 | 13,98 | 14,05 | 1,25% | 356,00 |
| 22.07.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -2,23% | - |
| 19.07.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 0,68% | - |
| 18.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,60% | - |
| 17.07.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -2,28% | - |
| 16.07.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -0,99% | - |
| 15.07.2024 | 14,76 | 14,96 | 14,76 | 14,96 | 2,73% | 1.000,00 |
| 12.07.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 2,88% | - |
| 11.07.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,55% | - |
| 10.07.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -2,18% | - |
| 09.07.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,36% | - |
| 08.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,00% | - |