7,451€
1,35%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,37 | 7,46 | 7,37 | 7,46 | 1,44% | 2.277,00 |
| 02.07.2025 | 6,90 | 7,35 | 6,90 | 7,35 | 6,55% | 1.652,00 |
| 01.07.2025 | 6,40 | 6,90 | 6,30 | 6,90 | 7,18% | 5.719,00 |
| 30.06.2025 | 6,38 | 6,53 | 6,33 | 6,44 | 2,71% | 3.524,00 |
| 27.06.2025 | 6,34 | 6,39 | 6,27 | 6,27 | -2,67% | 2.777,00 |
| 26.06.2025 | 6,03 | 6,44 | 6,01 | 6,44 | 7,08% | 4.208,00 |
| 25.06.2025 | 6,23 | 6,23 | 6,01 | 6,01 | -1,51% | 83,00 |
| 24.06.2025 | 6,02 | 6,17 | 6,02 | 6,11 | 3,40% | 1.600,00 |
| 23.06.2025 | 6,01 | 6,10 | 5,91 | 5,91 | -2,41% | 1.305,00 |
| 20.06.2025 | 6,48 | 6,56 | 6,05 | 6,05 | -4,27% | 7.070,00 |
| 19.06.2025 | 6,34 | 6,34 | 6,32 | 6,32 | -3,39% | 46,00 |
| 18.06.2025 | 6,62 | 6,72 | 6,54 | 6,54 | -2,92% | 1.604,00 |
| 17.06.2025 | 6,23 | 6,84 | 6,23 | 6,74 | 2,78% | 6.301,00 |
| 16.06.2025 | 6,26 | 6,56 | 6,20 | 6,56 | 5,03% | 2.011,00 |
| 13.06.2025 | 6,09 | 6,38 | 5,98 | 6,24 | 0,89% | 1.816,00 |
| 12.06.2025 | 6,40 | 6,40 | 6,19 | 6,19 | -2,03% | 3.773,00 |
| 11.06.2025 | 6,65 | 6,65 | 6,32 | 6,32 | -9,87% | 12.540,00 |
| 10.06.2025 | 6,80 | 7,02 | 6,80 | 7,01 | 1,62% | 10.179,00 |
| 09.06.2025 | 6,69 | 6,90 | 6,69 | 6,90 | 3,16% | 826,00 |
| 06.06.2025 | 6,16 | 6,72 | 6,16 | 6,69 | 4,52% | 16.419,00 |
| 05.06.2025 | 6,54 | 6,64 | 6,40 | 6,40 | -1,83% | 807,00 |
| 04.06.2025 | 6,69 | 6,80 | 6,41 | 6,52 | -1,17% | 7.403,00 |
| 03.06.2025 | 6,37 | 6,61 | 5,93 | 6,59 | 7,41% | 12.695,00 |
| 02.06.2025 | 6,60 | 6,89 | 6,14 | 6,14 | 19,65% | 26.969,00 |
| 30.05.2025 | 5,20 | 5,21 | 5,00 | 5,13 | -0,48% | 3.440,00 |
| 29.05.2025 | 5,42 | 5,42 | 5,13 | 5,16 | -2,74% | 3.782,00 |
| 28.05.2025 | 5,67 | 5,67 | 5,30 | 5,30 | -6,31% | 3.795,00 |
| 27.05.2025 | 5,75 | 5,76 | 5,41 | 5,66 | -2,53% | 1.790,00 |
| 26.05.2025 | 5,70 | 5,81 | 5,70 | 5,80 | -2,45% | 520,00 |
| 23.05.2025 | 6,02 | 6,06 | 5,95 | 5,95 | -0,81% | 457,00 |
| 22.05.2025 | 6,21 | 6,29 | 5,99 | 6,00 | -3,45% | - |
| 21.05.2025 | 6,28 | 6,28 | 6,21 | 6,21 | -5,30% | 1.084,00 |
| 20.05.2025 | 6,56 | 6,56 | 6,56 | 6,56 | -0,27% | 200,00 |
| 19.05.2025 | 6,63 | 6,67 | 6,58 | 6,58 | -2,33% | 2.078,00 |
| 16.05.2025 | 6,74 | 6,74 | 6,74 | 6,74 | 2,25% | 250,00 |
| 15.05.2025 | 6,76 | 6,76 | 6,54 | 6,59 | -0,93% | 1.972,00 |
| 14.05.2025 | 6,82 | 6,82 | 6,65 | 6,65 | -5,69% | 1.623,00 |
| 13.05.2025 | 6,91 | 7,09 | 6,91 | 7,05 | 3,57% | 325,00 |
| 12.05.2025 | 6,36 | 6,81 | 6,36 | 6,81 | 8,93% | 1.886,00 |
| 09.05.2025 | 6,45 | 6,45 | 6,19 | 6,25 | -1,99% | 3.966,00 |
| 08.05.2025 | 6,50 | 6,97 | 6,21 | 6,38 | -17,35% | 13.034,00 |
| 07.05.2025 | 7,80 | 7,80 | 7,72 | 7,72 | 1,30% | 129,00 |
| 06.05.2025 | 7,64 | 7,64 | 7,62 | 7,62 | -1,08% | 1.671,00 |
| 05.05.2025 | 7,73 | 7,77 | 7,66 | 7,70 | -3,75% | 8.097,00 |
| 02.05.2025 | 7,40 | 8,00 | 7,39 | 8,00 | 10,07% | 2.302,00 |
| 30.04.2025 | 7,33 | 7,45 | 7,04 | 7,27 | 0,96% | 5.927,00 |
| 29.04.2025 | 7,24 | 7,24 | 7,20 | 7,20 | 1,83% | 150,00 |
| 28.04.2025 | 6,97 | 7,38 | 6,92 | 7,07 | 1,01% | - |
| 25.04.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 4,67% | 150,00 |
| 24.04.2025 | 6,63 | 6,80 | 6,46 | 6,69 | -1,89% | - |
| 23.04.2025 | 6,65 | 6,84 | 6,59 | 6,82 | 9,09% | 1.724,00 |
| 22.04.2025 | 6,25 | 6,25 | 6,25 | 6,25 | -2,48% | 400,00 |
| 17.04.2025 | 6,29 | 6,45 | 6,29 | 6,41 | 2,45% | 416,00 |
| 16.04.2025 | 6,23 | 6,26 | 6,23 | 6,25 | -3,78% | 975,00 |
| 15.04.2025 | 6,57 | 6,57 | 6,50 | 6,50 | 0,22% | 232,00 |
| 14.04.2025 | 6,50 | 6,52 | 6,47 | 6,49 | 0,26% | 2.597,00 |
| 11.04.2025 | 6,56 | 6,58 | 6,19 | 6,47 | -0,26% | 956,00 |
| 10.04.2025 | 7,24 | 7,24 | 6,21 | 6,49 | -11,34% | 2.035,00 |
| 09.04.2025 | 6,00 | 7,46 | 6,00 | 7,32 | 18,40% | 1.224,00 |
| 08.04.2025 | 6,93 | 7,06 | 6,12 | 6,18 | -8,85% | 3.036,00 |
| 07.04.2025 | 6,20 | 6,78 | 5,80 | 6,78 | 9,34% | 4.297,00 |
| 04.04.2025 | 6,69 | 6,73 | 5,99 | 6,20 | -6,42% | 9.593,00 |
| 03.04.2025 | 7,34 | 7,39 | 6,63 | 6,63 | -13,17% | 15.989,00 |
| 02.04.2025 | 7,32 | 7,63 | 7,32 | 7,63 | 1,48% | 3.150,00 |
| 01.04.2025 | 7,58 | 7,67 | 7,31 | 7,52 | -0,87% | 2.847,00 |
| 31.03.2025 | 7,76 | 7,80 | 7,46 | 7,59 | -4,94% | 5.404,00 |
| 28.03.2025 | 8,67 | 8,67 | 7,87 | 7,98 | -4,16% | 14.940,00 |
| 27.03.2025 | 8,43 | 8,43 | 8,22 | 8,33 | -3,87% | 1.737,00 |
| 26.03.2025 | 8,69 | 8,78 | 8,66 | 8,66 | 2,19% | 168,00 |
| 25.03.2025 | 8,47 | 8,47 | 8,47 | 8,47 | -1,77% | 245,00 |
| 24.03.2025 | 8,85 | 8,98 | 8,63 | 8,63 | -0,48% | 4.348,00 |
| 21.03.2025 | 8,62 | 8,67 | 8,56 | 8,67 | 1,58% | 744,00 |
| 20.03.2025 | 8,69 | 8,76 | 8,53 | 8,53 | -2,84% | 553,00 |
| 19.03.2025 | 8,81 | 8,81 | 8,67 | 8,78 | -1,17% | 615,00 |
| 18.03.2025 | 9,19 | 9,29 | 8,79 | 8,89 | -4,60% | 2.616,00 |
| 17.03.2025 | 9,49 | 9,49 | 9,31 | 9,32 | -1,36% | 237,00 |
| 14.03.2025 | 9,20 | 9,63 | 9,04 | 9,44 | 5,35% | 2.751,00 |
| 13.03.2025 | 8,94 | 9,25 | 8,80 | 8,96 | -0,68% | 1.776,00 |
| 12.03.2025 | 8,38 | 9,05 | 8,35 | 9,03 | 8,94% | 2.931,00 |
| 11.03.2025 | 8,10 | 8,36 | 7,87 | 8,28 | 1,71% | 8.067,00 |
| 10.03.2025 | 8,87 | 8,87 | 7,91 | 8,15 | -13,51% | 12.421,00 |
| 07.03.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 1,29% | 40,00 |
| 06.03.2025 | 9,30 | 9,55 | 9,06 | 9,30 | 3,95% | 4.000,00 |
| 05.03.2025 | 9,19 | 9,19 | 8,93 | 8,94 | -2,54% | 2.901,00 |
| 04.03.2025 | 9,76 | 9,76 | 8,77 | 9,18 | -4,08% | 1.408,00 |
| 03.03.2025 | 10,49 | 10,52 | 9,57 | 9,57 | -8,92% | 2.320,00 |
| 28.02.2025 | 10,27 | 10,50 | 10,09 | 10,50 | -2,31% | 1.967,00 |
| 27.02.2025 | 10,58 | 10,76 | 10,58 | 10,75 | 6,46% | 1.675,00 |
| 26.02.2025 | 10,18 | 10,74 | 10,10 | 10,10 | -3,75% | 5.556,00 |
| 25.02.2025 | 10,26 | 10,50 | 9,77 | 10,49 | -2,91% | 2.799,00 |
| 24.02.2025 | 11,00 | 11,00 | 10,71 | 10,81 | -1,01% | 465,00 |
| 21.02.2025 | 11,46 | 11,46 | 10,92 | 10,92 | -3,00% | 1.129,00 |
| 20.02.2025 | 11,47 | 11,64 | 11,26 | 11,26 | -2,39% | 4.469,00 |
| 19.02.2025 | 11,44 | 11,62 | 11,44 | 11,53 | 0,77% | 328,00 |
| 18.02.2025 | 10,92 | 11,47 | 10,83 | 11,44 | 4,93% | 4.218,00 |
| 17.02.2025 | 10,88 | 11,07 | 10,88 | 10,91 | 1,45% | 667,00 |
| 14.02.2025 | 10,94 | 11,12 | 10,75 | 10,75 | -0,63% | 1.798,00 |
| 13.02.2025 | 10,18 | 10,82 | 9,99 | 10,82 | 6,41% | 10.074,00 |
| 12.02.2025 | 11,00 | 11,08 | 10,17 | 10,17 | -7,18% | 11.842,00 |
| 11.02.2025 | 12,30 | 12,30 | 10,95 | 10,95 | -4,80% | 18.935,00 |