10,729$
3,76%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,30 | 10,83 | 10,16 | 10,70 | 3,48% | 17.627.046,00 |
| 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 |
| 12.02.2026 | 11,93 | 12,08 | 10,42 | 10,76 | -13,78% | 46.826.903,00 |
| 11.02.2026 | 12,59 | 12,98 | 12,19 | 12,48 | 1,71% | 24.285.273,00 |
| 10.02.2026 | 12,09 | 12,77 | 11,97 | 12,27 | -0,32% | 24.806.524,00 |
| 09.02.2026 | 13,10 | 13,33 | 11,02 | 12,31 | -16,43% | 58.606.809,00 |
| 06.02.2026 | 14,16 | 14,79 | 14,06 | 14,73 | 6,35% | 18.760.572,00 |
| 05.02.2026 | 14,05 | 14,37 | 13,77 | 13,85 | -4,68% | 15.174.137,00 |
| 04.02.2026 | 14,53 | 14,88 | 14,06 | 14,53 | 1,96% | 15.684.091,00 |
| 03.02.2026 | 13,99 | 14,98 | 13,99 | 14,25 | 2,89% | 17.142.134,00 |
| 02.02.2026 | 13,43 | 13,96 | 13,28 | 13,85 | 0,65% | 12.349.812,00 |
| 30.01.2026 | 13,85 | 14,42 | 13,61 | 13,76 | -3,17% | 19.059.426,00 |
| 29.01.2026 | 14,35 | 14,50 | 13,65 | 14,21 | 1,14% | 12.072.917,00 |
| 28.01.2026 | 14,45 | 14,45 | 13,89 | 14,05 | -1,54% | 10.133.455,00 |
| 27.01.2026 | 13,89 | 14,33 | 13,69 | 14,27 | 1,78% | 13.039.770,00 |
| 26.01.2026 | 15,29 | 15,35 | 13,96 | 14,02 | -7,09% | 16.021.666,00 |
| 23.01.2026 | 14,24 | 15,24 | 14,24 | 15,09 | 5,23% | 17.189.218,00 |
| 22.01.2026 | 14,80 | 15,04 | 14,26 | 14,34 | -1,98% | 15.349.082,00 |
| 21.01.2026 | 14,37 | 14,63 | 14,14 | 14,63 | 4,13% | 14.442.459,00 |
| 20.01.2026 | 13,70 | 14,10 | 13,59 | 14,05 | 1,02% | 16.620.049,00 |
| 19.01.2026 | 13,90 | 13,92 | 13,89 | 13,91 | -0,65% | - |
| 16.01.2026 | 14,09 | 14,23 | 13,73 | 14,00 | -2,10% | 15.667.448,00 |
| 15.01.2026 | 13,99 | 14,54 | 13,99 | 14,30 | 2,44% | 21.016.171,00 |
| 14.01.2026 | 13,40 | 14,02 | 13,28 | 13,96 | 4,49% | 18.491.642,00 |
| 13.01.2026 | 13,16 | 13,58 | 12,89 | 13,36 | 3,49% | 22.652.796,00 |
| 12.01.2026 | 12,65 | 12,95 | 12,51 | 12,91 | 1,18% | 13.765.244,00 |
| 09.01.2026 | 12,77 | 13,37 | 12,69 | 12,76 | 4,08% | 20.572.985,00 |
| 08.01.2026 | 11,83 | 12,46 | 11,68 | 12,26 | 1,83% | 17.264.353,00 |
| 07.01.2026 | 12,86 | 13,08 | 11,78 | 12,04 | -9,27% | 26.041.638,00 |
| 06.01.2026 | 13,30 | 13,43 | 13,22 | 13,27 | 0,53% | 12.953.432,00 |
| 05.01.2026 | 13,79 | 13,95 | 13,19 | 13,20 | -2,94% | 12.656.785,00 |
| 02.01.2026 | 13,51 | 13,60 | 13,27 | 13,60 | 2,41% | 9.931.434,00 |
| 31.12.2025 | 13,37 | 13,37 | 13,13 | 13,28 | -0,97% | 9.030.316,00 |
| 30.12.2025 | 13,65 | 13,70 | 13,41 | 13,41 | -0,59% | 7.174.740,00 |