6,474$
-7,12%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,80 | 7,12 | 6,47 | 6,48 | -7,03% | 44.639.018,00 |
| 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 |
| 07.05.2025 | 8,65 | 8,67 | 8,29 | 8,49 | -1,39% | 20.927.223,00 |
| 06.05.2025 | 8,58 | 8,75 | 8,52 | 8,61 | -0,69% | 10.761.802,00 |
| 05.05.2025 | 8,68 | 8,88 | 8,60 | 8,67 | -2,36% | 11.304.808,00 |
| 02.05.2025 | 8,65 | 9,19 | 8,56 | 8,88 | 5,09% | 22.685.305,00 |
| 01.05.2025 | 8,30 | 8,66 | 8,26 | 8,45 | 2,55% | 16.985.027,00 |
| 30.04.2025 | 8,05 | 8,28 | 7,93 | 8,24 | -2,02% | 15.215.268,00 |
| 29.04.2025 | 8,19 | 8,42 | 8,04 | 8,41 | 2,94% | 13.374.275,00 |
| 28.04.2025 | 7,98 | 8,37 | 7,98 | 8,17 | 3,29% | 14.113.829,00 |
| 25.04.2025 | 7,80 | 7,96 | 7,71 | 7,91 | 0,00% | 13.653.750,00 |
| 24.04.2025 | 7,58 | 7,97 | 7,47 | 7,91 | 4,91% | 16.708.676,00 |
| 23.04.2025 | 7,63 | 7,89 | 7,45 | 7,54 | 4,14% | 16.418.053,00 |
| 22.04.2025 | 7,05 | 7,35 | 7,03 | 7,24 | 3,58% | 16.743.225,00 |
| 21.04.2025 | 7,23 | 7,28 | 6,86 | 6,99 | -4,25% | 12.788.529,00 |
| 17.04.2025 | 7,14 | 7,39 | 7,07 | 7,30 | 1,67% | 14.954.052,00 |
| 16.04.2025 | 7,10 | 7,43 | 7,00 | 7,18 | 0,28% | 15.469.397,00 |
| 15.04.2025 | 7,35 | 7,54 | 7,14 | 7,16 | -2,85% | 10.854.310,00 |
| 14.04.2025 | 7,50 | 7,55 | 7,16 | 7,37 | 0,41% | 15.820.854,00 |
| 11.04.2025 | 7,29 | 7,41 | 6,95 | 7,34 | 0,82% | 19.347.053,00 |
| 10.04.2025 | 7,61 | 7,66 | 6,90 | 7,28 | -8,43% | 25.605.884,00 |
| 09.04.2025 | 6,84 | 8,20 | 6,83 | 7,95 | 15,89% | 37.134.134,00 |
| 08.04.2025 | 7,73 | 7,73 | 6,67 | 6,86 | -6,54% | 30.610.478,00 |
| 07.04.2025 | 6,55 | 7,83 | 6,42 | 7,34 | 5,46% | 34.661.938,00 |
| 04.04.2025 | 6,89 | 7,01 | 6,17 | 6,96 | -4,13% | 39.118.308,00 |
| 03.04.2025 | 7,98 | 8,05 | 7,25 | 7,26 | -16,84% | 33.488.866,00 |
| 02.04.2025 | 7,93 | 8,77 | 7,89 | 8,73 | 7,78% | 27.709.574,00 |
| 01.04.2025 | 8,14 | 8,27 | 7,85 | 8,10 | -1,46% | 26.809.501,00 |
| 31.03.2025 | 8,26 | 8,38 | 7,91 | 8,22 | -3,52% | 27.663.018,00 |
| 28.03.2025 | 9,12 | 9,35 | 8,48 | 8,52 | -8,68% | 31.144.784,00 |
| 27.03.2025 | 8,97 | 9,50 | 8,72 | 9,33 | 2,08% | 24.061.936,00 |
| 26.03.2025 | 9,35 | 9,46 | 9,09 | 9,14 | -2,77% | 17.059.630,00 |
| 25.03.2025 | 9,28 | 9,66 | 9,27 | 9,40 | 1,18% | 18.463.083,00 |
| 24.03.2025 | 9,63 | 9,84 | 9,18 | 9,29 | -1,38% | 20.232.732,00 |
| 21.03.2025 | 9,12 | 9,48 | 9,04 | 9,42 | -1,15% | 21.050.808,00 |
| 20.03.2025 | 9,42 | 9,62 | 9,27 | 9,53 | -0,31% | 16.071.063,00 |
| 19.03.2025 | 9,61 | 9,70 | 9,22 | 9,56 | -1,24% | 19.141.468,00 |
| 18.03.2025 | 10,17 | 10,18 | 9,58 | 9,68 | -4,63% | 20.010.927,00 |
| 17.03.2025 | 10,45 | 10,47 | 10,10 | 10,15 | -2,31% | 16.483.443,00 |
| 14.03.2025 | 10,00 | 10,53 | 9,97 | 10,39 | 6,78% | 20.320.956,00 |
| 13.03.2025 | 9,79 | 10,27 | 9,50 | 9,73 | -0,61% | 22.207.459,00 |
| 12.03.2025 | 9,13 | 9,95 | 9,05 | 9,79 | 8,54% | 31.691.681,00 |
| 11.03.2025 | 8,85 | 9,17 | 8,50 | 9,02 | 3,09% | 34.879.272,00 |
| 10.03.2025 | 9,60 | 9,78 | 8,51 | 8,75 | -10,81% | 35.479.543,00 |
| 07.03.2025 | 10,04 | 10,38 | 9,64 | 9,81 | -2,49% | 17.470.897,00 |
| 06.03.2025 | 10,01 | 10,38 | 9,76 | 10,06 | 0,20% | 22.802.951,00 |
| 05.03.2025 | 9,72 | 10,15 | 9,52 | 10,04 | 6,02% | 21.740.992,00 |
| 04.03.2025 | 9,85 | 9,85 | 9,14 | 9,47 | -6,14% | 26.713.477,00 |
| 03.03.2025 | 11,16 | 11,21 | 9,97 | 10,09 | -6,92% | 21.097.238,00 |
| 28.02.2025 | 10,59 | 11,02 | 10,46 | 10,84 | 1,03% | 16.616.455,00 |
| 27.02.2025 | 10,60 | 11,35 | 10,43 | 10,73 | 1,51% | 20.518.192,00 |
| 26.02.2025 | 11,12 | 11,33 | 10,48 | 10,57 | -2,04% | 18.781.273,00 |
| 25.02.2025 | 10,76 | 11,16 | 10,00 | 10,79 | -3,23% | 40.147.677,00 |
| 24.02.2025 | 11,31 | 11,40 | 11,08 | 11,15 | -1,76% | 14.281.550,00 |
| 21.02.2025 | 11,97 | 12,12 | 11,29 | 11,35 | -5,26% | 13.211.031,00 |
| 20.02.2025 | 12,05 | 12,18 | 11,75 | 11,98 | 1,10% | 10.513.725,00 |
| 19.02.2025 | 12,00 | 12,13 | 11,79 | 11,85 | -1,41% | 15.245.853,00 |
| 18.02.2025 | 11,74 | 12,05 | 11,55 | 12,02 | 4,70% | 18.080.250,00 |
| 14.02.2025 | 11,50 | 11,60 | 11,16 | 11,48 | 0,79% | 14.770.949,00 |
| 13.02.2025 | 10,57 | 11,40 | 10,53 | 11,39 | 7,86% | 23.195.602,00 |
| 12.02.2025 | 11,10 | 11,17 | 10,53 | 10,56 | -6,55% | 22.421.722,00 |
| 11.02.2025 | 12,18 | 12,26 | 11,23 | 11,30 | -4,56% | 33.497.031,00 |
| 10.02.2025 | 10,87 | 12,08 | 10,84 | 11,84 | 17,93% | 62.112.505,00 |
| 07.02.2025 | 10,72 | 10,97 | 10,03 | 10,04 | -5,82% | 19.341.290,00 |
| 06.02.2025 | 10,64 | 10,78 | 10,49 | 10,66 | 1,91% | 11.545.021,00 |
| 05.02.2025 | 10,59 | 10,72 | 10,33 | 10,46 | -0,57% | 9.863.998,00 |
| 04.02.2025 | 9,75 | 10,53 | 9,67 | 10,52 | 8,01% | 15.352.831,00 |
| 03.02.2025 | 9,85 | 10,21 | 9,53 | 9,74 | -4,88% | 21.261.664,00 |
| 31.01.2025 | 10,57 | 10,75 | 10,15 | 10,24 | -2,38% | 12.175.877,00 |
| 30.01.2025 | 10,38 | 10,50 | 10,17 | 10,49 | 2,34% | 10.192.824,00 |
| 29.01.2025 | 10,04 | 10,39 | 9,96 | 10,25 | 1,18% | 7.816.446,00 |
| 28.01.2025 | 9,84 | 10,32 | 9,71 | 10,13 | 2,01% | 11.749.042,00 |
| 27.01.2025 | 10,09 | 10,22 | 9,87 | 9,93 | -0,80% | 10.197.472,00 |
| 24.01.2025 | 10,14 | 10,25 | 9,93 | 10,01 | 0,60% | 7.950.874,00 |
| 23.01.2025 | 9,74 | 10,14 | 9,68 | 9,95 | 2,37% | 10.334.746,00 |
| 22.01.2025 | 10,09 | 10,09 | 9,70 | 9,72 | -3,67% | 12.606.861,00 |
| 21.01.2025 | 10,42 | 10,45 | 10,08 | 10,09 | -1,75% | 12.090.108,00 |
| 17.01.2025 | 10,47 | 10,54 | 10,23 | 10,27 | -1,44% | 7.937.233,00 |
| 16.01.2025 | 10,24 | 10,56 | 10,22 | 10,42 | 1,76% | 8.957.335,00 |
| 15.01.2025 | 10,55 | 10,61 | 10,20 | 10,24 | 0,20% | 10.136.656,00 |
| 14.01.2025 | 10,57 | 10,60 | 10,16 | 10,22 | -2,57% | 13.553.812,00 |
| 13.01.2025 | 9,80 | 10,51 | 9,71 | 10,49 | 5,96% | 20.705.586,00 |
| 10.01.2025 | 9,73 | 10,03 | 9,67 | 9,90 | 1,54% | 14.746.186,00 |
| 08.01.2025 | 10,00 | 10,07 | 9,52 | 9,75 | -2,99% | 15.734.449,00 |
| 07.01.2025 | 10,13 | 10,52 | 9,96 | 10,05 | 1,52% | 19.538.437,00 |
| 06.01.2025 | 9,76 | 10,25 | 9,67 | 9,90 | 4,21% | 17.123.717,00 |
| 03.01.2025 | 9,71 | 9,79 | 9,12 | 9,50 | -0,42% | 21.229.795,00 |
| 02.01.2025 | 9,49 | 9,63 | 9,45 | 9,54 | 1,49% | 10.723.596,00 |
| 31.12.2024 | 9,32 | 9,61 | 9,31 | 9,40 | 1,08% | 11.845.165,00 |
| 30.12.2024 | 9,18 | 9,33 | 8,99 | 9,30 | 0,65% | 15.497.898,00 |