12,165€
-2,25%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,20 | 12,20 | 12,11 | 12,19 | -2,05% | - |
| 20.10.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,20% | - |
| 19.10.2026 | 10,94 | 12,47 | 10,94 | 12,47 | 15,78% | 3.300,00 |
| 16.10.2026 | 10,76 | 10,77 | 10,76 | 10,77 | -2,80% | 1.000,00 |
| 15.10.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -2,98% | - |
| 14.10.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | - |
| 13.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,23% | 115,00 |
| 12.10.2026 | 11,50 | 11,50 | 11,36 | 11,36 | 4,94% | 151,00 |
| 09.10.2026 | 10,83 | 10,83 | 10,83 | 10,83 | 1,45% | - |
| 08.10.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -1,84% | - |
| 07.10.2026 | 10,87 | 10,87 | 10,87 | 10,87 | 0,28% | - |
| 06.10.2026 | 10,84 | 10,84 | 10,84 | 10,84 | 7,43% | - |
| 05.10.2026 | 10,09 | 10,09 | 10,09 | 10,09 | -0,44% | - |
| 02.10.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 4,59% | - |
| 01.10.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -1,80% | - |
| 30.09.2026 | 9,67 | 9,87 | 9,67 | 9,87 | 0,26% | 327,00 |
| 29.09.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -6,80% | - |
| 28.09.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -3,07% | - |
| 25.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,72% | - |
| 24.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 23.09.2026 | 10,91 | 11,30 | 10,91 | 11,30 | 7,88% | 2.000,00 |
| 22.09.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -3,85% | - |
| 21.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,22% | - |
| 18.09.2026 | 11,03 | 11,03 | 11,03 | 11,03 | 4,30% | - |
| 17.09.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 4,50% | - |
| 16.09.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 0,75% | - |
| 15.09.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -2,48% | - |
| 14.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,28% | - |
| 11.09.2026 | 10,17 | 10,17 | 10,17 | 10,17 | -1,79% | - |
| 10.09.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -1,38% | - |
| 09.09.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,64% | - |
| 08.09.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 0,42% | - |
| 07.09.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 1,63% | - |
| 04.09.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,78% | - |
| 03.09.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 7,40% | - |
| 02.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,16% | - |
| 01.09.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,08% | - |
| 31.08.2026 | 9,96 | 10,13 | 9,96 | 10,11 | 0,00% | 457,00 |
| 28.08.2026 | 10,11 | 10,11 | 10,11 | 10,11 | 1,69% | - |
| 27.08.2026 | 9,94 | 9,94 | 9,94 | 9,94 | 1,70% | - |
| 26.08.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 1,47% | - |
| 25.08.2026 | 9,63 | 9,63 | 9,63 | 9,63 | -1,35% | - |
| 24.08.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 4,74% | - |
| 21.08.2026 | 9,18 | 9,32 | 9,18 | 9,32 | -1,94% | 300,00 |
| 20.08.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -6,33% | - |
| 19.08.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -3,10% | - |
| 18.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 2,70% | - |
| 17.08.2026 | 10,21 | 10,21 | 10,20 | 10,20 | -1,83% | 500,00 |
| 14.08.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -1,00% | - |
| 13.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,55% | - |
| 12.08.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -1,20% | - |
| 11.08.2026 | 10,79 | 10,79 | 10,79 | 10,79 | 2,66% | - |
| 10.08.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -0,33% | - |
| 07.08.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -3,26% | - |
| 06.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,11% | - |
| 05.08.2026 | 10,61 | 11,09 | 10,61 | 10,78 | 6,21% | 2.030,00 |
| 04.08.2026 | 9,67 | 10,15 | 9,67 | 10,15 | 2,73% | 700,00 |
| 03.08.2026 | 9,95 | 9,95 | 9,88 | 9,88 | -4,26% | 700,00 |
| 31.07.2026 | 10,01 | 10,32 | 10,01 | 10,32 | 3,30% | 900,00 |
| 30.07.2026 | 9,80 | 9,99 | 9,80 | 9,99 | -3,71% | 700,00 |
| 29.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -2,12% | - |
| 28.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 27.07.2026 | 10,41 | 10,70 | 10,41 | 10,70 | 4,19% | 1.000,00 |
| 24.07.2026 | 9,55 | 10,27 | 9,55 | 10,27 | 2,70% | 1.845,00 |
| 23.07.2026 | 8,27 | 10,00 | 8,27 | 10,00 | 23,79% | 2.000,00 |
| 22.07.2026 | 8,08 | 8,08 | 8,08 | 8,08 | 2,46% | - |
| 21.07.2026 | 7,88 | 7,88 | 7,88 | 7,88 | -1,96% | - |
| 20.07.2026 | 8,04 | 8,04 | 8,04 | 8,04 | -2,09% | - |
| 17.07.2026 | 8,21 | 8,21 | 8,21 | 8,21 | -3,97% | - |
| 16.07.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 0,73% | - |
| 15.07.2026 | 8,49 | 8,49 | 8,49 | 8,49 | 0,26% | - |
| 14.07.2026 | 8,47 | 8,47 | 8,47 | 8,47 | 4,11% | - |
| 13.07.2026 | 8,14 | 8,14 | 8,14 | 8,14 | 0,05% | - |
| 10.07.2026 | 8,13 | 8,13 | 8,13 | 8,13 | -1,55% | - |
| 09.07.2026 | 8,26 | 8,26 | 8,26 | 8,26 | -0,15% | - |
| 08.07.2026 | 8,27 | 8,27 | 8,27 | 8,27 | -2,64% | - |
| 07.07.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -2,81% | - |
| 06.07.2026 | 8,60 | 8,74 | 8,60 | 8,74 | 1,72% | 200,00 |
| 03.07.2026 | 8,59 | 8,59 | 8,59 | 8,59 | 3,67% | - |
| 02.07.2026 | 8,29 | 8,29 | 8,29 | 8,29 | 1,54% | - |
| 01.07.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -1,40% | - |
| 30.06.2026 | 8,31 | 8,31 | 8,28 | 8,28 | -5,37% | 700,00 |
| 29.06.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -6,08% | - |
| 26.06.2026 | 9,32 | 9,32 | 9,32 | 9,32 | 0,47% | - |
| 25.06.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -5,41% | - |
| 24.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -4,65% | - |
| 23.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -2,88% | - |
| 22.06.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -0,70% | - |
| 19.06.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -3,75% | - |
| 18.06.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -2,29% | - |
| 17.06.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -2,66% | - |
| 16.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -4,12% | - |
| 15.06.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 3,41% | - |
| 12.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 9,92% | - |
| 11.06.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -1,66% | - |
| 10.06.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -0,64% | - |
| 09.06.2026 | 10,97 | 11,32 | 10,94 | 10,94 | -5,77% | 3.890,00 |
| 08.06.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -5,19% | - |
| 05.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 1,62% | - |
| 04.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -3,45% | - |