11,955$
0,63%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 11,74 | 12,00 | 11,44 | 11,88 | 1,89% | 9.989.068,00 |
| 20.11.2024 | 11,46 | 12,05 | 11,44 | 11,66 | 1,92% | 13.752.906,00 |
| 19.11.2024 | 11,18 | 11,57 | 11,02 | 11,44 | 1,87% | 11.085.806,00 |
| 18.11.2024 | 11,06 | 11,38 | 10,99 | 11,23 | 1,72% | 11.889.169,00 |
| 15.11.2024 | 11,53 | 11,60 | 10,96 | 11,04 | -3,66% | 15.973.630,00 |
| 14.11.2024 | 11,94 | 12,08 | 11,45 | 11,46 | -3,86% | 11.954.986,00 |
| 13.11.2024 | 11,93 | 12,03 | 11,75 | 11,92 | -0,50% | 12.028.411,00 |
| 12.11.2024 | 12,31 | 12,40 | 11,79 | 11,98 | -4,31% | 16.996.943,00 |
| 11.11.2024 | 12,87 | 12,98 | 12,51 | 12,52 | -2,72% | 14.459.039,00 |
| 08.11.2024 | 13,10 | 13,18 | 12,78 | 12,87 | -3,52% | 15.212.553,00 |
| 07.11.2024 | 14,00 | 14,08 | 13,29 | 13,34 | -4,30% | 23.215.363,00 |
| 06.11.2024 | 13,20 | 14,34 | 13,08 | 13,94 | 20,07% | 41.247.637,00 |
| 05.11.2024 | 12,21 | 12,28 | 11,39 | 11,61 | -11,44% | 36.545.516,00 |
| 04.11.2024 | 13,27 | 13,34 | 13,09 | 13,11 | -1,21% | 16.064.379,00 |
| 01.11.2024 | 13,06 | 13,37 | 13,06 | 13,27 | 2,23% | 9.114.019,00 |
| 31.10.2024 | 13,20 | 13,37 | 12,85 | 12,98 | -1,59% | 12.466.421,00 |
| 30.10.2024 | 13,62 | 13,81 | 13,14 | 13,19 | -3,86% | 9.534.485,00 |
| 29.10.2024 | 13,60 | 13,82 | 13,47 | 13,72 | 0,37% | 7.379.058,00 |
| 28.10.2024 | 13,21 | 13,71 | 13,17 | 13,67 | 4,59% | 10.989.957,00 |
| 25.10.2024 | 13,50 | 13,55 | 13,04 | 13,07 | -1,73% | 6.073.382,00 |
| 24.10.2024 | 13,10 | 13,35 | 12,97 | 13,30 | 2,31% | 6.514.197,00 |
| 23.10.2024 | 13,44 | 13,53 | 12,96 | 13,00 | -3,42% | 7.343.204,00 |
| 22.10.2024 | 13,59 | 13,60 | 13,02 | 13,46 | -1,32% | 11.392.441,00 |
| 21.10.2024 | 13,96 | 13,96 | 13,45 | 13,64 | -2,15% | 11.657.186,00 |
| 18.10.2024 | 13,91 | 14,02 | 13,74 | 13,94 | 2,05% | 9.941.169,00 |
| 17.10.2024 | 13,07 | 13,69 | 13,00 | 13,66 | 4,67% | 11.995.009,00 |
| 16.10.2024 | 13,04 | 13,15 | 12,93 | 13,05 | 1,32% | 6.030.884,00 |
| 15.10.2024 | 12,85 | 13,22 | 12,85 | 12,88 | -1,30% | 7.873.410,00 |
| 14.10.2024 | 12,94 | 13,06 | 12,77 | 13,05 | -0,68% | 8.488.458,00 |
| 11.10.2024 | 12,70 | 13,18 | 12,69 | 13,14 | 3,46% | 9.066.642,00 |
| 10.10.2024 | 12,73 | 12,84 | 12,53 | 12,70 | -1,17% | 11.360.194,00 |
| 09.10.2024 | 12,60 | 13,06 | 12,60 | 12,85 | 1,10% | 11.689.250,00 |
| 08.10.2024 | 12,66 | 12,74 | 12,24 | 12,71 | -2,08% | 13.589.304,00 |
| 07.10.2024 | 12,87 | 13,05 | 12,75 | 12,98 | -0,15% | 8.013.004,00 |
| 04.10.2024 | 12,98 | 13,22 | 12,86 | 13,00 | 1,56% | 8.369.072,00 |
| 03.10.2024 | 12,69 | 12,95 | 12,68 | 12,80 | -1,23% | 9.310.142,00 |
| 02.10.2024 | 12,98 | 13,39 | 12,90 | 12,96 | -0,23% | 8.867.046,00 |
| 01.10.2024 | 12,73 | 13,06 | 12,63 | 12,99 | 1,72% | 11.090.896,00 |
| 30.09.2024 | 12,67 | 13,01 | 12,62 | 12,77 | 0,08% | 10.345.619,00 |
| 27.09.2024 | 12,83 | 13,17 | 12,76 | 12,76 | 0,39% | 12.398.388,00 |
| 26.09.2024 | 12,97 | 13,18 | 12,57 | 12,71 | 3,76% | 13.637.696,00 |
| 25.09.2024 | 12,40 | 12,47 | 12,13 | 12,25 | -1,45% | 11.213.159,00 |
| 24.09.2024 | 12,44 | 12,83 | 12,38 | 12,43 | 4,72% | 16.221.787,00 |
| 23.09.2024 | 11,75 | 12,02 | 11,70 | 11,87 | 0,85% | 9.591.516,00 |
| 20.09.2024 | 11,91 | 11,95 | 11,42 | 11,77 | -2,16% | 37.466.114,00 |
| 19.09.2024 | 11,97 | 12,11 | 11,81 | 12,03 | 4,25% | 12.380.687,00 |
| 18.09.2024 | 11,85 | 12,05 | 11,50 | 11,54 | -2,29% | 12.931.010,00 |
| 17.09.2024 | 11,80 | 11,99 | 11,67 | 11,81 | 0,51% | 7.985.624,00 |
| 16.09.2024 | 11,99 | 12,00 | 11,63 | 11,75 | -1,34% | 11.372.385,00 |
| 13.09.2024 | 11,52 | 12,14 | 11,50 | 11,91 | 4,93% | 14.920.386,00 |
| 12.09.2024 | 11,22 | 11,45 | 11,04 | 11,35 | 1,98% | 14.568.284,00 |
| 11.09.2024 | 10,89 | 11,17 | 10,21 | 11,13 | 2,02% | 24.067.754,00 |
| 10.09.2024 | 11,22 | 11,25 | 10,65 | 10,91 | -3,11% | 18.323.230,00 |
| 09.09.2024 | 11,47 | 11,69 | 11,25 | 11,26 | -1,23% | 11.273.440,00 |
| 06.09.2024 | 11,53 | 11,66 | 11,02 | 11,40 | -1,30% | 18.774.610,00 |
| 05.09.2024 | 12,07 | 12,15 | 11,52 | 11,55 | -3,67% | 14.900.913,00 |
| 04.09.2024 | 12,07 | 12,33 | 11,92 | 11,99 | -0,99% | 15.515.937,00 |
| 03.09.2024 | 12,83 | 12,84 | 12,03 | 12,11 | -7,27% | 17.930.824,00 |
| 30.08.2024 | 13,39 | 13,39 | 12,86 | 13,06 | -2,03% | 39.344.997,00 |
| 29.08.2024 | 13,53 | 13,60 | 13,31 | 13,33 | -0,89% | 9.134.203,00 |
| 28.08.2024 | 13,86 | 13,88 | 13,28 | 13,45 | -4,27% | 10.540.172,00 |
| 27.08.2024 | 13,97 | 14,10 | 13,75 | 14,05 | 1,96% | 14.215.158,00 |
| 26.08.2024 | 13,59 | 14,07 | 13,50 | 13,78 | 3,84% | 14.042.145,00 |
| 23.08.2024 | 12,92 | 13,39 | 12,85 | 13,27 | 3,11% | 10.482.181,00 |
| 22.08.2024 | 12,74 | 12,93 | 12,58 | 12,87 | 0,23% | 9.698.443,00 |
| 21.08.2024 | 12,59 | 12,92 | 12,56 | 12,84 | 3,55% | 10.434.513,00 |
| 20.08.2024 | 12,65 | 12,68 | 12,39 | 12,40 | -2,36% | 7.856.885,00 |
| 19.08.2024 | 12,69 | 12,98 | 12,67 | 12,70 | 0,95% | 9.570.437,00 |
| 16.08.2024 | 12,55 | 12,65 | 12,47 | 12,58 | -0,40% | 8.444.682,00 |
| 15.08.2024 | 12,80 | 12,93 | 12,61 | 12,63 | 0,64% | 9.109.954,00 |
| 14.08.2024 | 13,00 | 13,13 | 12,50 | 12,55 | -3,68% | 11.457.608,00 |
| 13.08.2024 | 12,75 | 13,08 | 12,59 | 13,03 | 2,36% | 8.333.281,00 |
| 12.08.2024 | 13,20 | 13,21 | 12,67 | 12,73 | -3,41% | 10.138.470,00 |
| 09.08.2024 | 13,40 | 13,42 | 13,07 | 13,18 | -1,20% | 7.213.228,00 |
| 08.08.2024 | 13,51 | 13,68 | 13,33 | 13,34 | 0,08% | 6.399.112,00 |
| 07.08.2024 | 13,74 | 13,94 | 13,30 | 13,33 | -0,22% | 8.375.686,00 |
| 06.08.2024 | 13,40 | 13,63 | 13,30 | 13,36 | 0,30% | 7.477.886,00 |
| 05.08.2024 | 13,12 | 13,62 | 13,06 | 13,32 | -4,52% | 11.062.497,00 |
| 02.08.2024 | 14,35 | 14,38 | 13,80 | 13,95 | -4,71% | 11.418.582,00 |
| 01.08.2024 | 15,25 | 15,41 | 14,48 | 14,64 | -4,63% | 10.611.983,00 |
| 31.07.2024 | 15,11 | 15,71 | 15,06 | 15,35 | 2,54% | 9.385.902,00 |
| 30.07.2024 | 15,02 | 15,24 | 14,91 | 14,97 | -1,90% | 5.770.655,00 |
| 29.07.2024 | 15,41 | 15,46 | 15,13 | 15,26 | -1,36% | 5.940.751,00 |
| 26.07.2024 | 15,35 | 15,59 | 15,12 | 15,47 | 1,38% | 7.312.406,00 |
| 25.07.2024 | 14,94 | 15,61 | 14,84 | 15,26 | 2,14% | 10.512.492,00 |
| 24.07.2024 | 15,79 | 16,00 | 14,92 | 14,94 | -5,92% | 11.779.742,00 |
| 23.07.2024 | 15,51 | 15,92 | 15,01 | 15,88 | 4,40% | 15.785.657,00 |
| 22.07.2024 | 15,27 | 15,32 | 14,97 | 15,21 | 0,26% | 10.076.730,00 |
| 19.07.2024 | 15,51 | 15,51 | 15,16 | 15,17 | -2,51% | 7.901.485,00 |
| 18.07.2024 | 15,50 | 15,83 | 15,35 | 15,56 | 0,39% | 8.097.795,00 |
| 17.07.2024 | 15,90 | 15,93 | 15,47 | 15,50 | -2,70% | 9.797.394,00 |
| 16.07.2024 | 16,03 | 16,09 | 15,66 | 15,93 | -1,73% | 11.911.597,00 |
| 15.07.2024 | 15,80 | 16,47 | 15,78 | 16,21 | 0,25% | 15.448.270,00 |
| 12.07.2024 | 16,00 | 16,38 | 15,91 | 16,17 | 1,76% | 8.560.581,00 |
| 11.07.2024 | 15,66 | 15,98 | 15,50 | 15,89 | 3,18% | 6.896.853,00 |
| 10.07.2024 | 15,28 | 15,43 | 15,09 | 15,40 | 1,45% | 6.709.454,00 |
| 09.07.2024 | 15,41 | 15,45 | 15,15 | 15,18 | -1,87% | 6.013.739,00 |
| 08.07.2024 | 15,66 | 15,75 | 15,41 | 15,47 | -1,09% | 6.526.073,00 |
| 05.07.2024 | 15,75 | 15,82 | 15,51 | 15,64 | -1,94% | 9.585.322,00 |
| 03.07.2024 | 15,78 | 15,95 | 15,75 | 15,95 | 2,05% | 7.044.625,00 |