11,405$
-1,26%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.687.401,00 |
| 04.09.2024 | 12,07 | 12,33 | 11,92 | 11,99 | -0,99% | 15.471.676,00 |
| 03.09.2024 | 12,83 | 12,84 | 12,03 | 12,11 | -7,27% | 17.737.363,00 |
| 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% | 9.123.112,00 |
| 28.08.2024 | 13,86 | 13,88 | 13,28 | 13,45 | -4,27% | 10.484.352,00 |
| 27.08.2024 | 13,97 | 14,10 | 13,75 | 14,05 | 1,96% | 14.202.076,00 |
| 26.08.2024 | 13,59 | 14,07 | 13,50 | 13,78 | 3,84% | 14.029.066,00 |
| 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% | 9.550.494,00 |
| 21.08.2024 | 12,59 | 12,92 | 12,56 | 12,84 | 3,55% | 10.417.232,00 |
| 20.08.2024 | 12,65 | 12,68 | 12,39 | 12,40 | -2,36% | 7.685.222,00 |
| 19.08.2024 | 12,69 | 12,98 | 12,67 | 12,70 | 0,95% | 9.521.939,00 |
| 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% | 9.007.154,00 |
| 14.08.2024 | 13,00 | 13,13 | 12,50 | 12,55 | -3,68% | 11.400.883,00 |
| 13.08.2024 | 12,75 | 13,08 | 12,59 | 13,03 | 2,36% | 8.317.030,00 |
| 12.08.2024 | 13,20 | 13,21 | 12,67 | 12,73 | -3,41% | 9.969.090,00 |
| 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% | 6.382.329,00 |
| 07.08.2024 | 13,74 | 13,94 | 13,30 | 13,33 | -0,22% | 8.354.583,00 |
| 06.08.2024 | 13,40 | 13,63 | 13,30 | 13,36 | 0,30% | 7.460.657,00 |
| 05.08.2024 | 13,12 | 13,62 | 13,06 | 13,32 | -4,52% | 11.044.279,00 |
| 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% | 10.533.118,00 |
| 31.07.2024 | 15,11 | 15,71 | 15,06 | 15,35 | 2,54% | 9.370.728,00 |
| 30.07.2024 | 15,02 | 15,24 | 14,91 | 14,97 | -1,90% | 5.763.266,00 |
| 29.07.2024 | 15,41 | 15,46 | 15,13 | 15,26 | -1,36% | 5.770.588,00 |
| 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% | 10.217.153,00 |
| 24.07.2024 | 15,79 | 16,00 | 14,92 | 14,94 | -5,92% | 11.696.114,00 |
| 23.07.2024 | 15,51 | 15,92 | 15,01 | 15,88 | 4,40% | 15.689.143,00 |
| 22.07.2024 | 15,27 | 15,32 | 14,97 | 15,21 | 0,26% | 9.664.481,00 |
| 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% | 8.095.768,00 |
| 17.07.2024 | 15,90 | 15,93 | 15,47 | 15,50 | -2,70% | 9.602.365,00 |
| 16.07.2024 | 16,03 | 16,09 | 15,66 | 15,93 | -1,73% | 11.595.149,00 |
| 15.07.2024 | 15,80 | 16,47 | 15,78 | 16,21 | 0,25% | 15.414.451,00 |
| 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% | 6.890.765,00 |
| 10.07.2024 | 15,28 | 15,43 | 15,09 | 15,40 | 1,45% | 6.695.036,00 |
| 09.07.2024 | 15,41 | 15,45 | 15,15 | 15,18 | -1,87% | 6.003.895,00 |
| 08.07.2024 | 15,66 | 15,75 | 15,41 | 15,47 | -1,09% | 6.519.437,00 |
| 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 |
| 02.07.2024 | 15,41 | 15,68 | 15,32 | 15,63 | 1,56% | 7.686.510,00 |
| 01.07.2024 | 15,44 | 15,50 | 15,18 | 15,39 | 0,00% | 6.347.268,00 |
| 28.06.2024 | 15,23 | 15,77 | 15,23 | 15,39 | 2,60% | 17.594.703,00 |
| 27.06.2024 | 14,90 | 15,07 | 14,79 | 15,00 | 0,47% | 8.628.823,00 |
| 26.06.2024 | 14,32 | 14,97 | 14,32 | 14,93 | 3,32% | 13.546.726,00 |
| 25.06.2024 | 14,70 | 14,70 | 14,29 | 14,45 | -1,97% | 9.065.755,00 |
| 24.06.2024 | 14,83 | 15,06 | 14,68 | 14,74 | -0,41% | 9.688.965,00 |
| 21.06.2024 | 14,65 | 14,90 | 14,41 | 14,80 | 0,89% | 28.057.948,00 |
| 20.06.2024 | 14,78 | 14,92 | 14,65 | 14,67 | -0,27% | 9.097.534,00 |
| 18.06.2024 | 14,90 | 15,18 | 14,49 | 14,71 | -0,88% | 11.250.861,00 |
| 17.06.2024 | 14,82 | 15,00 | 14,42 | 14,84 | -0,47% | 13.039.495,00 |
| 14.06.2024 | 14,59 | 14,98 | 14,47 | 14,91 | 0,34% | 11.475.153,00 |
| 13.06.2024 | 15,04 | 15,05 | 14,60 | 14,86 | -1,39% | 10.979.070,00 |
| 12.06.2024 | 15,26 | 15,30 | 14,90 | 15,07 | -0,40% | 9.620.700,00 |
| 11.06.2024 | 15,20 | 15,28 | 14,78 | 15,13 | -3,32% | 18.002.180,00 |
| 10.06.2024 | 15,68 | 15,81 | 15,56 | 15,65 | -0,95% | 6.773.851,00 |
| 07.06.2024 | 15,82 | 15,94 | 15,55 | 15,80 | -1,56% | 9.239.305,00 |
| 06.06.2024 | 15,98 | 16,25 | 15,96 | 16,05 | -0,43% | 9.077.636,00 |
| 05.06.2024 | 16,53 | 16,54 | 16,09 | 16,12 | -2,30% | 8.448.486,00 |
| 04.06.2024 | 16,97 | 17,00 | 16,49 | 16,50 | -3,85% | 7.459.387,00 |
| 03.06.2024 | 17,27 | 17,41 | 17,12 | 17,16 | -0,69% | 6.339.249,00 |
| 31.05.2024 | 16,85 | 17,34 | 16,76 | 17,28 | 2,67% | 10.145.852,00 |
| 30.05.2024 | 16,77 | 16,98 | 16,67 | 16,83 | 0,36% | 5.384.656,00 |
| 29.05.2024 | 16,69 | 16,99 | 16,64 | 16,77 | -1,00% | 4.803.529,00 |
| 28.05.2024 | 16,97 | 17,25 | 16,82 | 16,94 | 0,18% | 5.601.791,00 |
| 24.05.2024 | 17,16 | 17,16 | 16,86 | 16,91 | -0,06% | 3.774.839,00 |
| 23.05.2024 | 17,21 | 17,30 | 16,73 | 16,92 | -1,34% | 6.610.330,00 |
| 22.05.2024 | 17,34 | 17,39 | 16,96 | 17,15 | -2,06% | 6.909.109,00 |
| 21.05.2024 | 17,65 | 17,77 | 17,23 | 17,51 | -1,13% | 7.213.206,00 |
| 20.05.2024 | 17,69 | 17,86 | 17,39 | 17,71 | 1,14% | 7.262.310,00 |
| 17.05.2024 | 17,70 | 17,72 | 17,38 | 17,51 | -0,91% | 5.140.628,00 |
| 16.05.2024 | 17,91 | 18,03 | 17,65 | 17,67 | -1,17% | 4.430.789,00 |
| 15.05.2024 | 17,99 | 18,10 | 17,64 | 17,88 | 0,45% | 5.736.610,00 |
| 14.05.2024 | 17,89 | 18,04 | 17,72 | 17,80 | 0,56% | 5.802.375,00 |
| 13.05.2024 | 17,35 | 17,80 | 17,35 | 17,70 | 2,19% | 6.973.987,00 |
| 10.05.2024 | 17,50 | 17,57 | 17,26 | 17,32 | -0,74% | 5.122.971,00 |
| 09.05.2024 | 17,19 | 17,57 | 17,19 | 17,45 | 1,22% | 6.116.677,00 |
| 08.05.2024 | 17,12 | 17,24 | 17,06 | 17,24 | -0,40% | 6.263.169,00 |
| 07.05.2024 | 17,25 | 17,64 | 17,25 | 17,31 | 0,64% | 7.502.718,00 |
| 06.05.2024 | 17,78 | 17,95 | 17,13 | 17,20 | -2,27% | 8.765.854,00 |
| 03.05.2024 | 17,44 | 17,66 | 17,31 | 17,60 | 1,85% | 6.880.940,00 |
| 02.05.2024 | 16,97 | 17,29 | 16,87 | 17,28 | 3,47% | 8.358.808,00 |
| 01.05.2024 | 16,98 | 17,08 | 16,50 | 16,70 | -1,18% | 15.598.235,00 |
| 30.04.2024 | 17,88 | 18,00 | 16,85 | 16,90 | -6,42% | 14.253.922,00 |
| 29.04.2024 | 17,90 | 18,20 | 17,90 | 18,06 | 1,01% | 8.670.859,00 |
| 26.04.2024 | 18,24 | 18,31 | 17,84 | 17,88 | -1,92% | 9.278.276,00 |
| 25.04.2024 | 18,07 | 18,41 | 17,72 | 18,23 | -0,49% | 14.298.271,00 |
| 24.04.2024 | 18,53 | 18,82 | 18,15 | 18,32 | -1,24% | 14.355.073,00 |
| 23.04.2024 | 19,92 | 20,04 | 18,42 | 18,55 | -11,03% | 32.154.869,00 |
| 22.04.2024 | 20,72 | 21,15 | 20,52 | 20,85 | 0,19% | 7.498.223,00 |
| 19.04.2024 | 20,75 | 21,02 | 20,52 | 20,81 | -0,10% | 7.242.731,00 |
| 18.04.2024 | 21,29 | 21,32 | 20,69 | 20,83 | -1,79% | 8.339.820,00 |
| 17.04.2024 | 21,40 | 21,79 | 21,17 | 21,21 | 0,81% | 9.037.366,00 |
| 16.04.2024 | 20,85 | 21,14 | 20,59 | 21,04 | -0,94% | 6.631.262,00 |