9,594€
-7,61%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 9,64 | 9,64 | 9,56 | 9,59 | -7,63% | - |
| 03.03.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,41% | - |
| 28.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,99% | - |
| 27.02.2025 | 10,06 | 10,34 | 10,06 | 10,34 | -1,24% | 375,00 |
| 26.02.2025 | 10,22 | 10,47 | 10,22 | 10,47 | 4,72% | 563,00 |
| 25.02.2025 | 10,32 | 10,32 | 9,85 | 10,00 | -7,01% | 2.445,00 |
| 24.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -5,00% | - |
| 21.02.2025 | 11,33 | 11,33 | 11,32 | 11,32 | 0,50% | 170,00 |
| 20.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -2,91% | - |
| 19.02.2025 | 11,43 | 11,60 | 11,43 | 11,60 | 4,52% | 696,00 |
| 18.02.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 1,93% | 1.060,00 |
| 17.02.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -0,58% | - |
| 14.02.2025 | 10,82 | 10,95 | 10,82 | 10,95 | 8,50% | 214,00 |
| 13.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -4,21% | - |
| 12.02.2025 | 10,82 | 11,05 | 10,54 | 10,54 | -8,30% | 290,00 |
| 11.02.2025 | 12,00 | 12,06 | 11,49 | 11,49 | -0,86% | 1.300,00 |
| 10.02.2025 | 10,60 | 11,59 | 10,60 | 11,59 | 13,07% | 5.129,00 |
| 07.02.2025 | 10,19 | 10,25 | 10,19 | 10,25 | 2,11% | 613,00 |
| 06.02.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,71% | - |
| 05.02.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 6,56% | - |
| 04.02.2025 | 9,42 | 9,42 | 9,36 | 9,36 | -1,37% | 100,00 |
| 03.02.2025 | 9,78 | 10,38 | 9,49 | 9,49 | -6,09% | 865,00 |
| 31.01.2025 | 10,08 | 10,15 | 10,08 | 10,10 | 2,97% | 863,00 |
| 30.01.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,80% | - |
| 29.01.2025 | 9,67 | 9,89 | 9,67 | 9,89 | 2,23% | 125,00 |
| 28.01.2025 | 9,43 | 9,67 | 9,43 | 9,67 | 3,29% | 100,00 |
| 27.01.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -0,86% | - |
| 24.01.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,77% | - |
| 23.01.2025 | 9,28 | 9,62 | 9,28 | 9,62 | -0,33% | 351,00 |
| 22.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,88% | - |
| 21.01.2025 | 10,05 | 10,05 | 9,94 | 9,94 | 0,44% | 68,00 |
| 20.01.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -1,88% | - |
| 17.01.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 1,30% | - |
| 16.01.2025 | 9,96 | 9,96 | 9,95 | 9,95 | 0,46% | 200,00 |
| 15.01.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -4,58% | - |
| 14.01.2025 | 10,34 | 10,38 | 10,34 | 10,38 | 8,66% | 1.000,00 |
| 13.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,94% | - |
| 10.01.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -0,10% | - |
| 09.01.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -3,00% | - |
| 08.01.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 2,61% | - |
| 07.01.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,18% | - |
| 06.01.2025 | 9,15 | 9,44 | 9,15 | 9,44 | 0,13% | 563,00 |
| 03.01.2025 | 9,29 | 9,43 | 9,29 | 9,43 | 2,42% | 1,00 |
| 02.01.2025 | 8,99 | 9,21 | 8,99 | 9,21 | 5,06% | 30,00 |
| 30.12.2024 | 8,76 | 8,76 | 8,76 | 8,76 | -1,48% | 500,00 |
| 27.12.2024 | 8,91 | 8,91 | 8,90 | 8,90 | -1,54% | 831,00 |
| 23.12.2024 | 9,03 | 9,03 | 9,03 | 9,03 | 1,27% | - |
| 20.12.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -2,99% | - |
| 19.12.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -2,02% | - |
| 18.12.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -0,27% | - |
| 17.12.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -4,93% | - |
| 16.12.2024 | 9,73 | 9,90 | 9,73 | 9,90 | -5,49% | 202,00 |
| 13.12.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -5,57% | - |
| 12.12.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -3,90% | - |
| 11.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,14% | - |
| 10.12.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 3,90% | - |
| 09.12.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,45% | - |
| 06.12.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -3,87% | - |
| 05.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -3,75% | - |
| 04.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | - |
| 03.12.2024 | 12,55 | 12,55 | 12,45 | 12,45 | 5,37% | 300,00 |
| 02.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 3,40% | - |
| 29.11.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,12% | - |
| 28.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,23% | - |
| 27.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -4,96% | - |
| 26.11.2024 | 11,85 | 12,01 | 11,85 | 12,01 | 0,12% | 830,00 |
| 25.11.2024 | 11,88 | 12,00 | 11,88 | 12,00 | 4,79% | 207,00 |
| 22.11.2024 | 11,28 | 11,45 | 11,28 | 11,45 | 1,19% | 210,00 |
| 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 |