9,503$
-0,39%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,30 | 9,51 | 9,16 | 9,51 | -0,31% | 20.773.594,00 |
| 07.07.2026 | 9,65 | 9,67 | 9,22 | 9,54 | -2,35% | 16.231.405,00 |
| 06.07.2026 | 9,86 | 10,02 | 9,60 | 9,77 | -0,91% | 16.341.255,00 |
| 02.07.2026 | 9,65 | 10,18 | 9,54 | 9,86 | 4,67% | 28.422.332,00 |
| 01.07.2026 | 9,23 | 9,61 | 9,11 | 9,42 | 0,32% | 20.450.673,00 |
| 30.06.2026 | 9,47 | 9,60 | 9,22 | 9,39 | 0,11% | 22.776.117,00 |
| 29.06.2026 | 9,99 | 9,99 | 9,35 | 9,38 | -5,73% | 24.953.671,00 |
| 26.06.2026 | 10,42 | 10,60 | 9,82 | 9,95 | -7,53% | 24.268.303,00 |
| 25.06.2026 | 10,60 | 10,92 | 10,40 | 10,76 | 1,80% | 15.505.882,00 |
| 24.06.2026 | 10,93 | 11,01 | 10,47 | 10,57 | -5,29% | 17.497.261,00 |
| 23.06.2026 | 11,50 | 11,61 | 11,05 | 11,16 | -6,14% | 15.637.986,00 |
| 22.06.2026 | 12,00 | 12,22 | 11,78 | 11,89 | -3,15% | 17.569.916,00 |
| 19.06.2026 | 12,29 | 12,30 | 12,28 | 12,28 | -0,03% | - |
| 18.06.2026 | 12,71 | 12,74 | 12,13 | 12,28 | -3,15% | 29.553.100,00 |
| 17.06.2026 | 13,20 | 13,44 | 12,66 | 12,68 | -4,45% | 22.891.464,00 |
| 16.06.2026 | 13,88 | 13,88 | 13,15 | 13,27 | -2,64% | 18.049.386,00 |
| 15.06.2026 | 14,20 | 14,24 | 13,30 | 13,63 | -1,09% | 18.159.316,00 |
| 12.06.2026 | 13,94 | 13,99 | 13,63 | 13,78 | 0,51% | 13.933.504,00 |
| 11.06.2026 | 12,68 | 13,71 | 12,57 | 13,71 | 10,48% | 16.053.097,00 |
| 10.06.2026 | 12,75 | 13,04 | 12,39 | 12,41 | -2,44% | 12.054.228,00 |
| 09.06.2026 | 13,02 | 13,18 | 12,12 | 12,72 | 0,32% | 19.380.489,00 |
| 08.06.2026 | 13,31 | 13,39 | 12,45 | 12,68 | -6,28% | 26.658.365,00 |
| 05.06.2026 | 14,23 | 14,27 | 13,31 | 13,53 | -6,24% | 16.590.874,00 |
| 04.06.2026 | 13,92 | 14,68 | 13,62 | 14,43 | 1,98% | 16.554.953,00 |
| 03.06.2026 | 14,68 | 14,89 | 14,06 | 14,15 | -4,07% | 25.165.293,00 |
| 02.06.2026 | 13,59 | 15,06 | 13,51 | 14,75 | 8,62% | 28.951.585,00 |
| 01.06.2026 | 13,49 | 13,71 | 12,96 | 13,58 | -0,15% | 16.196.177,00 |
| 29.05.2026 | 13,27 | 13,94 | 13,16 | 13,60 | 2,33% | 25.488.470,00 |
| 28.05.2026 | 12,64 | 13,45 | 12,48 | 13,29 | 3,59% | 25.987.567,00 |
| 27.05.2026 | 11,94 | 13,05 | 11,88 | 12,83 | 7,10% | 33.446.594,00 |
| 26.05.2026 | 11,46 | 12,03 | 11,37 | 11,98 | 6,68% | 19.230.834,00 |
| 22.05.2026 | 10,60 | 11,23 | 10,60 | 11,23 | 4,95% | 16.229.283,00 |
| 21.05.2026 | 10,30 | 10,83 | 10,16 | 10,70 | 3,48% | 17.660.765,00 |
| 20.05.2026 | 10,24 | 10,36 | 10,07 | 10,34 | 1,87% | 9.686.977,00 |
| 19.05.2026 | 10,50 | 10,56 | 10,07 | 10,15 | -4,78% | 16.105.925,00 |
| 18.05.2026 | 10,41 | 10,73 | 10,24 | 10,66 | 3,39% | 17.238.679,00 |
| 15.05.2026 | 10,56 | 10,63 | 10,22 | 10,31 | -5,67% | 12.439.251,00 |
| 14.05.2026 | 11,00 | 11,11 | 10,89 | 10,93 | -0,55% | 9.699.103,00 |
| 13.05.2026 | 10,82 | 11,24 | 10,81 | 10,99 | 1,85% | 9.856.038,00 |
| 12.05.2026 | 11,03 | 11,06 | 10,50 | 10,79 | -4,00% | 12.473.620,00 |
| 11.05.2026 | 11,10 | 11,34 | 11,05 | 11,24 | 2,00% | 10.769.784,00 |
| 08.05.2026 | 10,81 | 11,14 | 10,78 | 11,02 | 3,47% | 10.755.144,00 |
| 07.05.2026 | 11,16 | 11,19 | 10,57 | 10,65 | -4,48% | 16.028.843,00 |
| 06.05.2026 | 10,93 | 11,42 | 10,90 | 11,15 | 4,69% | 18.541.700,00 |
| 05.05.2026 | 10,40 | 10,73 | 10,26 | 10,65 | 3,90% | 12.045.568,00 |
| 04.05.2026 | 10,38 | 10,59 | 10,13 | 10,25 | -2,47% | 12.192.006,00 |
| 01.05.2026 | 10,14 | 10,53 | 10,06 | 10,51 | 3,04% | 18.761.164,00 |
| 30.04.2026 | 10,25 | 10,33 | 9,90 | 10,20 | -0,49% | 18.704.734,00 |
| 29.04.2026 | 10,15 | 10,52 | 10,14 | 10,25 | 0,29% | 18.756.142,00 |
| 28.04.2026 | 10,44 | 10,57 | 9,91 | 10,22 | -3,68% | 26.018.022,00 |
| 27.04.2026 | 10,32 | 10,93 | 10,25 | 10,61 | 8,71% | 44.564.352,00 |
| 24.04.2026 | 9,06 | 9,96 | 9,05 | 9,76 | 7,37% | 19.400.666,00 |
| 23.04.2026 | 9,42 | 9,66 | 9,04 | 9,09 | -4,32% | 17.560.671,00 |
| 22.04.2026 | 9,20 | 9,51 | 8,99 | 9,50 | 4,05% | 27.138.659,00 |
| 21.04.2026 | 9,78 | 9,78 | 9,06 | 9,13 | -6,17% | 24.862.837,00 |
| 20.04.2026 | 8,94 | 9,96 | 8,88 | 9,73 | -2,11% | 24.578.994,00 |
| 17.04.2026 | 9,97 | 10,00 | 9,77 | 9,94 | 2,26% | 19.033.821,00 |
| 16.04.2026 | 9,79 | 9,85 | 9,64 | 9,72 | 0,62% | 12.885.993,00 |
| 15.04.2026 | 9,45 | 9,73 | 9,45 | 9,66 | 2,22% | 10.766.046,00 |
| 14.04.2026 | 9,39 | 9,61 | 9,30 | 9,45 | 1,18% | 9.484.486,00 |
| 13.04.2026 | 8,93 | 9,40 | 8,92 | 9,34 | 3,32% | 12.226.238,00 |
| 10.04.2026 | 9,33 | 9,36 | 9,03 | 9,04 | -2,06% | 9.536.402,00 |
| 09.04.2026 | 9,04 | 9,33 | 9,04 | 9,23 | 2,10% | 11.059.409,00 |
| 08.04.2026 | 9,29 | 9,33 | 9,00 | 9,04 | 3,79% | 15.249.817,00 |
| 07.04.2026 | 8,53 | 8,89 | 8,52 | 8,71 | 2,11% | 11.974.061,00 |
| 06.04.2026 | 8,39 | 8,58 | 8,37 | 8,53 | 1,55% | 11.305.810,00 |
| 02.04.2026 | 8,11 | 8,64 | 8,05 | 8,40 | 1,57% | 15.887.589,00 |
| 01.04.2026 | 8,47 | 8,62 | 8,23 | 8,27 | -2,13% | 17.489.584,00 |
| 31.03.2026 | 8,23 | 8,52 | 8,11 | 8,45 | 4,19% | 17.373.653,00 |
| 30.03.2026 | 8,28 | 8,39 | 8,00 | 8,11 | 0,00% | 14.585.016,00 |
| 27.03.2026 | 8,57 | 8,67 | 8,07 | 8,11 | -4,48% | 14.394.606,00 |
| 26.03.2026 | 8,43 | 8,66 | 8,39 | 8,49 | -0,59% | 11.047.691,00 |
| 25.03.2026 | 8,51 | 8,62 | 8,24 | 8,54 | 2,77% | 25.335.199,00 |
| 24.03.2026 | 7,96 | 8,40 | 7,92 | 8,31 | 3,49% | 18.421.261,00 |
| 23.03.2026 | 8,06 | 8,29 | 8,00 | 8,03 | 2,69% | 20.489.400,00 |
| 20.03.2026 | 8,12 | 8,15 | 7,73 | 7,82 | -4,40% | 26.743.103,00 |
| 19.03.2026 | 7,89 | 8,22 | 7,80 | 8,18 | 0,00% | 17.739.541,00 |
| 18.03.2026 | 8,28 | 8,40 | 8,15 | 8,18 | -2,04% | 27.986.686,00 |
| 17.03.2026 | 8,66 | 8,77 | 8,29 | 8,35 | -3,02% | 22.764.046,00 |
| 16.03.2026 | 8,65 | 8,72 | 8,45 | 8,61 | 1,77% | 27.093.912,00 |
| 13.03.2026 | 8,91 | 9,05 | 8,40 | 8,46 | -5,16% | 22.332.514,00 |
| 12.03.2026 | 9,23 | 9,24 | 8,88 | 8,92 | -3,88% | 14.425.178,00 |
| 11.03.2026 | 9,45 | 9,67 | 9,15 | 9,28 | -2,73% | 15.057.938,00 |
| 10.03.2026 | 9,55 | 9,82 | 9,35 | 9,54 | -0,10% | 18.685.114,00 |
| 09.03.2026 | 9,52 | 9,75 | 9,13 | 9,55 | -2,85% | 22.887.503,00 |
| 06.03.2026 | 10,37 | 10,41 | 9,72 | 9,83 | -7,96% | 18.931.970,00 |
| 05.03.2026 | 10,70 | 10,92 | 10,50 | 10,68 | -1,39% | 11.651.376,00 |
| 04.03.2026 | 11,31 | 11,34 | 10,79 | 10,83 | -2,26% | 14.826.649,00 |
| 03.03.2026 | 11,08 | 11,21 | 10,51 | 11,08 | -2,81% | 17.135.091,00 |
| 02.03.2026 | 10,49 | 11,45 | 10,38 | 11,40 | 6,94% | 17.666.244,00 |
| 27.02.2026 | 10,88 | 10,96 | 10,44 | 10,66 | -3,53% | 13.183.373,00 |
| 26.02.2026 | 10,76 | 11,15 | 10,70 | 11,05 | 2,41% | 11.208.569,00 |
| 25.02.2026 | 10,70 | 10,90 | 10,51 | 10,79 | 1,89% | 11.465.141,00 |
| 24.02.2026 | 10,75 | 10,94 | 10,54 | 10,59 | -1,76% | 15.777.974,00 |
| 23.02.2026 | 10,46 | 10,93 | 10,46 | 10,78 | 1,22% | 10.830.976,00 |
| 20.02.2026 | 10,18 | 10,85 | 10,15 | 10,65 | 3,70% | 17.932.582,00 |
| 19.02.2026 | 10,28 | 10,41 | 10,19 | 10,27 | -2,65% | 17.739.656,00 |
| 18.02.2026 | 10,56 | 10,81 | 10,45 | 10,55 | 0,29% | 15.138.301,00 |
| 17.02.2026 | 10,14 | 10,67 | 10,02 | 10,52 | 1,35% | 20.707.289,00 |
| 13.02.2026 | 10,34 | 10,97 | 9,94 | 10,38 | -3,53% | 35.212.582,00 |