11,070$
-1,34%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,24 | 11,30 | 11,00 | 11,08 | -1,29% | 476.990,00 |
| 28.09.2026 | 11,74 | 11,78 | 11,00 | 11,22 | -7,88% | 26.433.511,00 |
| 25.09.2026 | 12,51 | 12,56 | 12,15 | 12,18 | -2,56% | 9.090.491,00 |
| 24.09.2026 | 12,79 | 12,94 | 12,49 | 12,50 | -2,87% | 13.004.589,00 |
| 23.09.2026 | 12,38 | 12,94 | 12,38 | 12,87 | 2,71% | 20.077.739,00 |
| 22.09.2026 | 12,11 | 12,71 | 12,09 | 12,53 | 3,81% | 19.464.114,00 |
| 21.09.2026 | 12,69 | 12,76 | 12,01 | 12,07 | -3,44% | 16.340.546,00 |
| 18.09.2026 | 12,70 | 12,82 | 12,36 | 12,50 | -2,04% | 20.236.011,00 |
| 17.09.2026 | 12,50 | 13,11 | 12,46 | 12,76 | 5,02% | 12.598.131,00 |
| 16.09.2026 | 11,82 | 12,48 | 11,77 | 12,15 | 3,05% | 14.271.938,00 |
| 15.09.2026 | 11,65 | 11,82 | 11,55 | 11,79 | 1,20% | 8.978.438,00 |
| 14.09.2026 | 11,84 | 11,99 | 11,54 | 11,65 | -3,40% | 13.865.847,00 |
| 11.09.2026 | 11,83 | 12,23 | 11,68 | 12,06 | 1,94% | 12.954.642,00 |
| 10.09.2026 | 11,77 | 12,08 | 11,69 | 11,83 | -2,15% | 9.432.102,00 |
| 09.09.2026 | 12,45 | 12,56 | 12,07 | 12,09 | -1,63% | 9.587.162,00 |
| 08.09.2026 | 12,54 | 12,73 | 12,29 | 12,29 | -1,68% | 7.253.860,00 |
| 04.09.2026 | 12,20 | 12,50 | 12,16 | 12,50 | 1,79% | 7.494.736,00 |
| 03.09.2026 | 12,75 | 12,81 | 12,18 | 12,28 | -1,13% | 11.482.014,00 |
| 02.09.2026 | 11,64 | 12,48 | 11,62 | 12,42 | 7,63% | 17.234.370,00 |
| 01.09.2026 | 11,31 | 11,78 | 11,27 | 11,54 | -0,09% | 10.108.462,00 |
| 31.08.2026 | 11,75 | 11,81 | 11,44 | 11,55 | -0,60% | 11.940.814,00 |
| 28.08.2026 | 11,90 | 12,11 | 11,47 | 11,62 | -1,78% | 10.686.717,00 |
| 27.08.2026 | 11,56 | 11,84 | 11,45 | 11,83 | 2,51% | 12.013.437,00 |
| 26.08.2026 | 11,56 | 11,85 | 11,53 | 11,54 | 0,17% | 10.748.134,00 |
| 25.08.2026 | 11,32 | 11,58 | 11,22 | 11,52 | 1,95% | 14.820.892,00 |
| 24.08.2026 | 11,92 | 12,33 | 11,23 | 11,30 | 0,27% | 21.357.169,00 |
| 21.08.2026 | 11,10 | 12,00 | 11,08 | 11,27 | 4,93% | 19.255.945,00 |
| 20.08.2026 | 11,02 | 11,10 | 10,42 | 10,74 | -3,85% | 22.175.277,00 |
| 19.08.2026 | 12,05 | 12,39 | 10,98 | 11,17 | -5,98% | 33.291.260,00 |
| 18.08.2026 | 12,10 | 12,30 | 11,75 | 11,88 | -3,49% | 13.332.150,00 |
| 17.08.2026 | 11,85 | 12,36 | 11,60 | 12,31 | 3,45% | 16.330.409,00 |
| 14.08.2026 | 12,17 | 12,36 | 11,83 | 11,90 | -2,06% | 8.818.386,00 |
| 13.08.2026 | 12,18 | 12,33 | 12,09 | 12,15 | -0,82% | 8.475.484,00 |
| 12.08.2026 | 12,55 | 12,55 | 12,02 | 12,25 | -1,29% | 13.230.233,00 |
| 11.08.2026 | 12,59 | 12,84 | 12,29 | 12,41 | -0,64% | 10.993.080,00 |
| 10.08.2026 | 12,26 | 12,77 | 12,25 | 12,49 | 1,88% | 14.499.278,00 |
| 07.08.2026 | 12,37 | 12,37 | 11,98 | 12,26 | 0,25% | 12.652.121,00 |
| 06.08.2026 | 12,60 | 12,68 | 12,19 | 12,23 | -3,32% | 15.106.239,00 |
| 05.08.2026 | 12,50 | 12,86 | 12,29 | 12,65 | 2,76% | 17.279.754,00 |
| 04.08.2026 | 11,59 | 12,35 | 11,54 | 12,31 | 9,71% | 21.652.732,00 |
| 03.08.2026 | 11,48 | 11,49 | 10,87 | 11,22 | -2,60% | 17.110.087,00 |
| 31.07.2026 | 11,75 | 11,91 | 11,35 | 11,52 | -0,95% | 21.772.023,00 |
| 30.07.2026 | 11,60 | 11,87 | 11,21 | 11,63 | 2,20% | 25.946.429,00 |
| 29.07.2026 | 12,00 | 12,15 | 11,10 | 11,38 | -5,01% | 31.919.850,00 |
| 28.07.2026 | 12,22 | 12,47 | 11,85 | 11,98 | -2,20% | 36.062.641,00 |
| 27.07.2026 | 11,75 | 12,29 | 11,48 | 12,25 | 2,68% | 43.317.735,00 |
| 24.07.2026 | 11,34 | 12,06 | 11,03 | 11,93 | 8,85% | 69.875.781,00 |
| 23.07.2026 | 10,67 | 11,47 | 10,60 | 10,96 | 15,98% | 67.246.641,00 |
| 22.07.2026 | 9,28 | 9,67 | 9,25 | 9,45 | 2,16% | 20.169.580,00 |
| 21.07.2026 | 9,14 | 9,36 | 9,07 | 9,25 | 3,01% | 18.319.241,00 |
| 20.07.2026 | 9,39 | 9,44 | 8,84 | 8,98 | -3,23% | 25.776.611,00 |
| 17.07.2026 | 9,33 | 9,48 | 9,23 | 9,28 | -2,62% | 18.310.010,00 |
| 16.07.2026 | 9,71 | 9,75 | 9,41 | 9,53 | -3,25% | 20.055.545,00 |
| 15.07.2026 | 9,80 | 9,97 | 9,56 | 9,85 | 0,61% | 16.328.939,00 |
| 14.07.2026 | 10,00 | 10,08 | 9,69 | 9,79 | 0,82% | 12.894.901,00 |
| 13.07.2026 | 9,40 | 10,00 | 9,40 | 9,71 | 3,30% | 25.121.078,00 |
| 10.07.2026 | 9,42 | 9,53 | 9,26 | 9,40 | 0,00% | 14.399.966,00 |
| 09.07.2026 | 9,48 | 9,56 | 9,24 | 9,40 | -1,16% | 14.668.388,00 |
| 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% | 16.220.619,00 |
| 06.07.2026 | 9,86 | 10,02 | 9,60 | 9,77 | -0,91% | 16.317.842,00 |
| 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% | 19.853.880,00 |
| 30.06.2026 | 9,47 | 9,60 | 9,22 | 9,39 | 0,11% | 22.752.096,00 |
| 29.06.2026 | 9,99 | 9,99 | 9,35 | 9,38 | -5,73% | 24.789.698,00 |
| 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% | 15.494.081,00 |
| 24.06.2026 | 10,93 | 11,01 | 10,47 | 10,57 | -5,29% | 17.403.902,00 |
| 23.06.2026 | 11,50 | 11,61 | 11,05 | 11,16 | -6,14% | 15.569.001,00 |
| 22.06.2026 | 12,00 | 12,22 | 11,78 | 11,89 | -3,18% | 17.540.452,00 |
| 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% | 22.852.383,00 |
| 16.06.2026 | 13,88 | 13,88 | 13,15 | 13,27 | -2,64% | 18.034.932,00 |
| 15.06.2026 | 14,20 | 14,24 | 13,30 | 13,63 | -1,09% | 18.098.741,00 |
| 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% | 16.032.780,00 |
| 10.06.2026 | 12,75 | 13,04 | 12,39 | 12,41 | -2,44% | 12.046.653,00 |
| 09.06.2026 | 13,02 | 13,18 | 12,12 | 12,72 | 0,32% | 19.366.379,00 |
| 08.06.2026 | 13,31 | 13,39 | 12,45 | 12,68 | -6,28% | 26.623.674,00 |
| 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% | 16.025.728,00 |
| 03.06.2026 | 14,68 | 14,89 | 14,06 | 14,15 | -4,07% | 25.108.982,00 |
| 02.06.2026 | 13,59 | 15,06 | 13,51 | 14,75 | 8,62% | 28.842.375,00 |
| 01.06.2026 | 13,49 | 13,71 | 12,96 | 13,58 | -0,15% | 16.167.801,00 |
| 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% | 25.865.101,00 |
| 27.05.2026 | 11,94 | 13,05 | 11,88 | 12,83 | 7,10% | 33.384.660,00 |
| 26.05.2026 | 11,46 | 12,03 | 11,37 | 11,98 | 6,68% | 18.953.393,00 |
| 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% | 17.627.046,00 |
| 20.05.2026 | 10,24 | 10,36 | 10,07 | 10,34 | 1,87% | 9.676.671,00 |
| 19.05.2026 | 10,50 | 10,56 | 10,07 | 10,15 | -4,78% | 16.082.497,00 |
| 18.05.2026 | 10,41 | 10,73 | 10,24 | 10,66 | 3,39% | 16.898.410,00 |
| 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% | 9.653.391,00 |
| 13.05.2026 | 10,82 | 11,24 | 10,81 | 10,99 | 1,85% | 9.731.104,00 |
| 12.05.2026 | 11,03 | 11,06 | 10,50 | 10,79 | -4,00% | 12.409.092,00 |
| 11.05.2026 | 11,10 | 11,34 | 11,05 | 11,24 | 2,00% | 10.462.060,00 |
| 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% | 15.987.293,00 |