12,235$
-4,71%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 12,70 | 13,05 | 12,02 | 12,20 | -4,98% | 24.772.671,00 |
| 29.09.2025 | 12,50 | 12,98 | 12,05 | 12,84 | 3,80% | 31.653.465,00 |
| 26.09.2025 | 12,07 | 12,38 | 12,06 | 12,37 | 2,49% | 29.719.287,00 |
| 25.09.2025 | 11,56 | 12,15 | 11,48 | 12,07 | 2,90% | 25.704.629,00 |
| 24.09.2025 | 11,62 | 11,74 | 11,49 | 11,73 | 2,00% | 26.705.979,00 |
| 23.09.2025 | 11,85 | 12,01 | 11,27 | 11,50 | -2,13% | 24.834.332,00 |
| 22.09.2025 | 11,58 | 11,89 | 11,36 | 11,75 | 1,21% | 19.674.989,00 |
| 19.09.2025 | 11,42 | 11,73 | 11,38 | 11,61 | 1,57% | 25.242.783,00 |
| 18.09.2025 | 11,31 | 11,53 | 10,95 | 11,43 | 1,24% | 16.244.621,00 |
| 17.09.2025 | 11,61 | 11,88 | 11,09 | 11,29 | -3,67% | 21.377.122,00 |
| 16.09.2025 | 12,06 | 12,25 | 11,56 | 11,72 | -1,43% | 25.279.188,00 |
| 15.09.2025 | 11,92 | 12,10 | 11,70 | 11,89 | 1,80% | 22.879.953,00 |
| 12.09.2025 | 11,66 | 11,88 | 11,51 | 11,68 | -0,93% | 20.010.607,00 |
| 11.09.2025 | 11,38 | 11,92 | 11,31 | 11,79 | 3,69% | 24.321.192,00 |
| 10.09.2025 | 10,88 | 11,40 | 10,83 | 11,37 | 5,18% | 19.808.426,00 |
| 09.09.2025 | 11,06 | 11,14 | 10,63 | 10,81 | -1,91% | 14.339.399,00 |
| 08.09.2025 | 11,39 | 11,42 | 10,91 | 11,02 | -3,25% | 15.615.242,00 |
| 05.09.2025 | 10,67 | 11,40 | 10,65 | 11,39 | 8,27% | 22.980.068,00 |
| 04.09.2025 | 10,41 | 10,55 | 10,17 | 10,52 | 0,48% | 15.192.243,00 |
| 03.09.2025 | 10,39 | 10,48 | 10,06 | 10,47 | 0,19% | 13.360.306,00 |
| 02.09.2025 | 10,48 | 10,52 | 10,32 | 10,45 | -2,79% | 13.470.083,00 |
| 29.08.2025 | 10,77 | 11,00 | 10,65 | 10,75 | -1,19% | 13.826.639,00 |
| 28.08.2025 | 10,87 | 11,10 | 10,60 | 10,88 | 0,83% | 13.943.643,00 |
| 27.08.2025 | 10,52 | 10,90 | 10,48 | 10,79 | 2,37% | 19.551.757,00 |
| 26.08.2025 | 10,39 | 10,76 | 10,39 | 10,54 | 0,38% | 17.381.229,00 |
| 25.08.2025 | 10,46 | 10,53 | 10,36 | 10,50 | 0,57% | 11.734.198,00 |
| 22.08.2025 | 10,04 | 10,53 | 9,91 | 10,44 | 3,67% | 19.349.027,00 |
| 21.08.2025 | 10,03 | 10,17 | 9,86 | 10,07 | -1,47% | 14.564.025,00 |
| 20.08.2025 | 10,36 | 10,45 | 10,13 | 10,22 | -2,01% | 13.753.534,00 |
| 19.08.2025 | 10,61 | 10,72 | 10,29 | 10,43 | -1,42% | 14.299.149,00 |
| 18.08.2025 | 10,40 | 10,72 | 10,31 | 10,58 | 1,63% | 18.107.547,00 |
| 15.08.2025 | 10,70 | 10,97 | 10,41 | 10,41 | -1,42% | 16.931.596,00 |
| 14.08.2025 | 10,05 | 10,60 | 10,00 | 10,56 | -0,66% | 17.101.669,00 |
| 13.08.2025 | 10,05 | 10,66 | 9,93 | 10,63 | 7,27% | 18.904.376,00 |
| 12.08.2025 | 9,91 | 10,29 | 9,80 | 9,91 | 1,95% | 20.004.360,00 |
| 11.08.2025 | 9,61 | 9,92 | 9,31 | 9,72 | 1,67% | 22.043.254,00 |
| 08.08.2025 | 9,47 | 9,70 | 9,37 | 9,56 | 1,49% | 13.856.415,00 |
| 07.08.2025 | 9,61 | 9,77 | 9,30 | 9,42 | 0,53% | 15.841.052,00 |
| 06.08.2025 | 9,68 | 9,75 | 9,35 | 9,37 | -2,90% | 14.302.061,00 |
| 05.08.2025 | 9,76 | 9,82 | 9,45 | 9,65 | -0,62% | 17.176.073,00 |
| 04.08.2025 | 10,09 | 10,13 | 9,68 | 9,71 | -3,48% | 23.932.450,00 |
| 01.08.2025 | 10,29 | 10,37 | 9,98 | 10,06 | -4,37% | 20.098.799,00 |
| 31.07.2025 | 10,31 | 10,74 | 10,28 | 10,52 | 0,29% | 20.673.532,00 |
| 30.07.2025 | 10,86 | 10,92 | 10,33 | 10,49 | -3,41% | 22.246.648,00 |
| 29.07.2025 | 11,22 | 11,23 | 10,43 | 10,86 | -3,55% | 25.686.751,00 |
| 28.07.2025 | 11,32 | 11,42 | 11,01 | 11,26 | -1,57% | 32.507.439,00 |
| 25.07.2025 | 11,00 | 11,54 | 10,80 | 11,44 | 4,86% | 28.337.895,00 |
| 24.07.2025 | 11,30 | 11,40 | 10,72 | 10,91 | -3,19% | 24.661.442,00 |
| 23.07.2025 | 11,37 | 11,61 | 11,04 | 11,27 | -0,44% | 33.990.165,00 |
| 22.07.2025 | 11,21 | 11,96 | 11,18 | 11,32 | 6,19% | 53.235.790,00 |
| 21.07.2025 | 10,09 | 10,98 | 9,93 | 10,66 | 12,45% | 66.809.828,00 |
| 18.07.2025 | 9,42 | 9,66 | 9,38 | 9,48 | 0,96% | 25.051.309,00 |
| 17.07.2025 | 9,08 | 9,44 | 9,07 | 9,39 | 2,74% | 23.415.409,00 |
| 16.07.2025 | 9,15 | 9,21 | 8,69 | 9,14 | 0,77% | 21.270.563,00 |
| 15.07.2025 | 9,63 | 9,66 | 9,06 | 9,07 | -4,43% | 19.492.536,00 |
| 14.07.2025 | 9,59 | 9,77 | 9,45 | 9,49 | -3,85% | 22.519.997,00 |
| 11.07.2025 | 9,50 | 9,91 | 9,45 | 9,87 | 1,02% | 21.281.857,00 |
| 10.07.2025 | 9,06 | 9,84 | 9,06 | 9,77 | 10,40% | 40.011.420,00 |
| 09.07.2025 | 8,90 | 9,03 | 8,73 | 8,85 | -0,34% | 25.450.915,00 |
| 08.07.2025 | 8,58 | 8,99 | 8,58 | 8,88 | 4,59% | 27.520.848,00 |
| 07.07.2025 | 8,70 | 8,73 | 8,31 | 8,49 | -3,74% | 29.239.162,00 |
| 03.07.2025 | 8,75 | 8,90 | 8,61 | 8,82 | 0,68% | 24.914.896,00 |
| 02.07.2025 | 8,30 | 8,78 | 8,25 | 8,76 | 7,88% | 47.923.821,00 |
| 01.07.2025 | 7,62 | 8,18 | 7,42 | 8,12 | 6,84% | 40.524.391,00 |
| 30.06.2025 | 7,47 | 7,71 | 7,36 | 7,60 | 2,43% | 31.761.856,00 |
| 27.06.2025 | 7,45 | 7,49 | 7,01 | 7,42 | -0,40% | 37.236.283,00 |
| 26.06.2025 | 7,19 | 7,57 | 7,11 | 7,45 | 5,82% | 34.072.188,00 |
| 25.06.2025 | 7,18 | 7,25 | 7,00 | 7,04 | -1,81% | 16.991.336,00 |
| 24.06.2025 | 7,00 | 7,25 | 7,00 | 7,17 | 3,61% | 26.126.452,00 |
| 23.06.2025 | 6,87 | 6,99 | 6,72 | 6,92 | -0,86% | 28.859.886,00 |
| 20.06.2025 | 7,50 | 7,68 | 6,97 | 6,98 | -4,77% | 44.342.915,00 |
| 18.06.2025 | 7,62 | 7,96 | 7,32 | 7,33 | -4,43% | 31.426.367,00 |
| 17.06.2025 | 7,33 | 7,99 | 7,24 | 7,67 | 4,92% | 53.047.205,00 |
| 16.06.2025 | 7,27 | 7,58 | 7,05 | 7,31 | 1,95% | 31.288.686,00 |
| 13.06.2025 | 7,07 | 7,41 | 7,04 | 7,17 | -0,14% | 23.990.581,00 |
| 12.06.2025 | 7,28 | 7,29 | 7,11 | 7,18 | -2,58% | 17.469.497,00 |
| 11.06.2025 | 7,54 | 7,61 | 7,22 | 7,37 | -8,10% | 43.882.876,00 |
| 10.06.2025 | 7,82 | 8,09 | 7,78 | 8,02 | 3,08% | 43.893.425,00 |
| 09.06.2025 | 7,69 | 7,93 | 7,62 | 7,78 | 2,37% | 43.949.626,00 |
| 06.06.2025 | 7,20 | 7,66 | 7,19 | 7,60 | 7,04% | 38.011.121,00 |
| 05.06.2025 | 7,55 | 7,60 | 7,05 | 7,10 | -5,84% | 49.719.865,00 |
| 04.06.2025 | 7,55 | 7,77 | 7,29 | 7,54 | -0,26% | 54.192.567,00 |
| 03.06.2025 | 7,16 | 7,66 | 6,71 | 7,56 | 5,29% | 100.495.424,00 |
| 02.06.2025 | 7,19 | 7,52 | 6,96 | 7,18 | 23,16% | 119.579.783,00 |
| 30.05.2025 | 5,81 | 5,86 | 5,63 | 5,83 | -1,19% | 47.846.305,00 |
| 29.05.2025 | 5,86 | 6,07 | 5,77 | 5,90 | -0,67% | 34.809.350,00 |
| 28.05.2025 | 6,23 | 6,36 | 5,93 | 5,94 | -6,90% | 41.276.604,00 |
| 27.05.2025 | 6,48 | 6,53 | 6,04 | 6,38 | -1,54% | 53.109.813,00 |
| 23.05.2025 | 6,80 | 7,12 | 6,47 | 6,48 | -7,03% | 45.859.383,00 |
| 22.05.2025 | 6,98 | 7,06 | 6,81 | 6,97 | -0,43% | 21.874.952,00 |
| 21.05.2025 | 7,30 | 7,44 | 7,00 | 7,00 | -5,66% | 19.217.529,00 |
| 20.05.2025 | 7,32 | 7,55 | 7,29 | 7,42 | 0,82% | 14.838.372,00 |
| 19.05.2025 | 7,40 | 7,50 | 7,27 | 7,36 | -3,29% | 14.729.015,00 |
| 16.05.2025 | 7,35 | 7,70 | 7,22 | 7,61 | 2,42% | 21.598.012,00 |
| 15.05.2025 | 7,42 | 7,47 | 7,25 | 7,43 | -1,46% | 15.006.758,00 |
| 14.05.2025 | 7,64 | 7,85 | 7,40 | 7,54 | -0,53% | 22.219.058,00 |
| 13.05.2025 | 7,76 | 7,96 | 7,46 | 7,58 | 0,93% | 30.782.506,00 |
| 12.05.2025 | 7,37 | 7,59 | 7,17 | 7,51 | 7,29% | 40.556.326,00 |
| 09.05.2025 | 7,20 | 7,23 | 6,92 | 7,00 | -2,10% | 34.646.980,00 |
| 08.05.2025 | 7,69 | 7,90 | 6,95 | 7,15 | -15,78% | 56.493.476,00 |