16,456€
1,27%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,34% | - |
| 13.05.2024 | 15,97 | 16,25 | 15,97 | 16,25 | 0,76% | 200,00 |
| 10.05.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,34% | - |
| 09.05.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,64% | - |
| 08.05.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,95% | - |
| 07.05.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -3,84% | - |
| 06.05.2024 | 16,33 | 16,50 | 16,33 | 16,50 | 2,83% | 150,00 |
| 03.05.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 3,19% | - |
| 02.05.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -2,90% | - |
| 30.04.2024 | 16,74 | 16,74 | 16,01 | 16,01 | -4,64% | 1.800,00 |
| 29.04.2024 | 16,70 | 16,79 | 16,70 | 16,79 | -0,74% | 500,00 |
| 26.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,09% | - |
| 25.04.2024 | 16,86 | 17,11 | 16,86 | 17,11 | -1,09% | 292,00 |
| 24.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -8,37% | - |
| 23.04.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -2,80% | - |
| 22.04.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,61% | - |
| 19.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,51% | - |
| 18.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,45% | - |
| 17.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,41% | - |
| 16.04.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -2,17% | - |
| 15.04.2024 | 20,34 | 20,34 | 20,23 | 20,23 | -1,51% | 2.000,00 |
| 12.04.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,80% | - |
| 11.04.2024 | 20,60 | 20,71 | 20,60 | 20,71 | 3,57% | 95,00 |
| 10.04.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -0,16% | - |
| 09.04.2024 | 20,52 | 20,52 | 19,90 | 20,03 | -1,65% | 120,00 |
| 08.04.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,04% | - |
| 05.04.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -1,79% | - |
| 04.04.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 1,82% | - |
| 03.04.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -1,91% | - |
| 02.04.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 3,35% | - |
| 28.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,93% | - |
| 27.03.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 1,30% | - |
| 26.03.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,40% | - |
| 25.03.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,63% | - |
| 22.03.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,30% | - |
| 21.03.2024 | 19,30 | 19,51 | 19,30 | 19,51 | 1,81% | 3.500,00 |
| 20.03.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 4,31% | - |
| 19.03.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 2,01% | - |
| 18.03.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,69% | - |
| 15.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,60% | - |
| 14.03.2024 | 18,55 | 18,55 | 17,78 | 17,78 | -2,83% | 1.420,00 |
| 13.03.2024 | 18,63 | 18,63 | 18,30 | 18,30 | -2,11% | 300,00 |
| 12.03.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -1,56% | - |
| 11.03.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,00% | - |
| 08.03.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 4,11% | - |
| 07.03.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -1,62% | - |
| 06.03.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,52% | - |
| 05.03.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -1,30% | - |
| 04.03.2024 | 19,26 | 19,26 | 18,88 | 18,88 | -1,38% | 4.000,00 |
| 01.03.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 3,30% | - |
| 29.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -2,45% | - |
| 28.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,72% | - |
| 27.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,16% | - |
| 26.02.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 0,56% | - |
| 23.02.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 2,40% | - |
| 22.02.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,21% | - |
| 21.02.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,82% | - |
| 20.02.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -1,06% | - |
| 19.02.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -0,33% | - |
| 16.02.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 2,37% | - |
| 15.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,80% | - |
| 14.02.2024 | 17,76 | 17,81 | 17,76 | 17,81 | -1,20% | 10,00 |
| 13.02.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -1,37% | - |
| 12.02.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 2,64% | - |
| 09.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,27% | - |
| 08.02.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,07% | - |
| 07.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,30% | - |
| 06.02.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -1,88% | - |
| 05.02.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,23% | - |
| 02.02.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 0,43% | - |
| 01.02.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,69% | - |
| 31.01.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 9,03% | - |
| 30.01.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,07% | - |
| 29.01.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,63% | - |
| 26.01.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 0,61% | - |
| 25.01.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,62% | - |
| 24.01.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 1,05% | - |
| 23.01.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,39% | - |
| 22.01.2024 | 16,14 | 16,17 | 16,14 | 16,17 | -1,02% | 1.291,00 |
| 19.01.2024 | 16,19 | 16,33 | 16,19 | 16,33 | -0,02% | 310,00 |
| 18.01.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,85% | - |
| 17.01.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,79% | - |
| 16.01.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,04% | - |
| 15.01.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 0,99% | - |
| 12.01.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,68% | - |
| 11.01.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,19% | - |
| 10.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -2,98% | - |
| 09.01.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,75% | - |
| 08.01.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -0,24% | - |
| 05.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,89% | - |
| 04.01.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -0,20% | - |
| 03.01.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -2,32% | - |
| 02.01.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,77% | - |
| 29.12.2023 | 18,66 | 18,66 | 18,66 | 18,66 | -0,04% | - |
| 28.12.2023 | 18,67 | 18,67 | 18,67 | 18,67 | -1,06% | - |
| 27.12.2023 | 18,78 | 18,87 | 18,78 | 18,87 | -0,91% | 32,00 |
| 22.12.2023 | 18,74 | 19,05 | 18,74 | 19,05 | 1,13% | 405,00 |
| 21.12.2023 | 18,91 | 18,91 | 18,83 | 18,83 | -1,02% | 400,00 |
| 20.12.2023 | 19,17 | 19,20 | 19,03 | 19,03 | 2,11% | 473,00 |
| 19.12.2023 | 18,63 | 18,63 | 18,63 | 18,63 | 0,54% | - |