6,267€
-7,56%
Echtzeit-Aktienkurs Cleveland-Cliffs
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 9,91 | 11,67 | 9,91 | 11,50 | 17,27% | 19.711,00 |
| 07.02.2025 | 10,34 | 10,34 | 9,81 | 9,81 | -4,92% | 5.194,00 |
| 06.02.2025 | 10,25 | 10,32 | 10,25 | 10,32 | 1,96% | 455,00 |
| 05.02.2025 | 9,98 | 10,25 | 9,97 | 10,12 | 1,29% | 2.179,00 |
| 04.02.2025 | 9,47 | 9,99 | 9,30 | 9,99 | 5,66% | 2.577,00 |
| 03.02.2025 | 10,02 | 10,42 | 9,42 | 9,46 | -6,93% | 11.486,00 |
| 31.01.2025 | 10,29 | 10,34 | 10,16 | 10,16 | 1,65% | 2.045,00 |
| 30.01.2025 | 9,81 | 10,00 | 9,81 | 10,00 | 0,86% | 383,00 |
| 29.01.2025 | 9,65 | 9,91 | 9,65 | 9,91 | 3,29% | 374,00 |
| 28.01.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 1,14% | 250,00 |
| 27.01.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,12% | 316,00 |
| 24.01.2025 | 9,48 | 9,50 | 9,48 | 9,50 | -1,30% | 101,00 |
| 23.01.2025 | 9,47 | 9,62 | 9,47 | 9,62 | -0,18% | 160,00 |
| 22.01.2025 | 9,62 | 9,64 | 9,48 | 9,64 | -3,53% | 857,00 |
| 21.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,70% | 300,00 |
| 20.01.2025 | 9,98 | 9,98 | 9,88 | 9,92 | -1,89% | - |
| 17.01.2025 | 10,12 | 10,12 | 10,11 | 10,11 | -0,04% | 374,00 |
| 16.01.2025 | 10,06 | 10,14 | 10,03 | 10,12 | 1,16% | 932,00 |
| 15.01.2025 | 10,02 | 10,03 | 9,88 | 10,00 | -0,64% | 328,00 |
| 14.01.2025 | 10,33 | 10,46 | 10,07 | 10,07 | -0,77% | 6.105,00 |
| 13.01.2025 | 9,73 | 10,14 | 9,56 | 10,14 | 5,21% | 1.922,00 |
| 10.01.2025 | 9,37 | 9,66 | 9,37 | 9,64 | 2,76% | 2.424,00 |
| 09.01.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -0,18% | 386,00 |
| 08.01.2025 | 9,83 | 9,83 | 9,29 | 9,40 | -3,18% | 3.054,00 |
| 07.01.2025 | 9,61 | 10,07 | 9,61 | 9,71 | 1,35% | 1.600,00 |
| 06.01.2025 | 9,47 | 9,58 | 9,47 | 9,58 | 4,48% | 465,00 |
| 03.01.2025 | 9,42 | 9,42 | 8,90 | 9,17 | -0,37% | 3.222,00 |
| 02.01.2025 | 9,01 | 9,20 | 9,01 | 9,20 | 3,75% | 1.095,00 |
| 30.12.2024 | 8,89 | 8,89 | 8,82 | 8,87 | 0,37% | 309,00 |
| 27.12.2024 | 9,04 | 9,04 | 8,83 | 8,84 | -2,49% | 3.341,00 |
| 23.12.2024 | 9,04 | 9,11 | 9,04 | 9,06 | 1,12% | 390,00 |
| 20.12.2024 | 8,87 | 9,14 | 8,80 | 8,96 | -0,30% | 9.326,00 |
| 19.12.2024 | 9,33 | 9,33 | 8,94 | 8,99 | -7,72% | 1.997,00 |
| 18.12.2024 | 9,48 | 9,74 | 9,48 | 9,74 | 2,76% | 1.705,00 |
| 17.12.2024 | 9,41 | 9,50 | 9,16 | 9,48 | 0,39% | 4.415,00 |
| 16.12.2024 | 9,84 | 9,87 | 9,44 | 9,44 | -3,27% | 4.544,00 |
| 13.12.2024 | 10,47 | 10,50 | 9,76 | 9,76 | -5,19% | 1.532,00 |
| 12.12.2024 | 11,10 | 11,10 | 10,30 | 10,30 | -9,13% | 1.510,00 |
| 11.12.2024 | 11,59 | 11,59 | 11,33 | 11,33 | -0,09% | 1.150,00 |
| 10.12.2024 | 11,46 | 11,46 | 11,34 | 11,34 | -2,74% | 739,00 |
| 09.12.2024 | 11,28 | 11,90 | 11,26 | 11,66 | 4,42% | 4.968,00 |
| 06.12.2024 | 11,28 | 11,31 | 11,10 | 11,17 | -1,20% | 512,00 |
| 05.12.2024 | 11,70 | 11,70 | 11,30 | 11,30 | -7,35% | 1.129,00 |
| 04.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,49% | 33,00 |
| 03.12.2024 | 12,41 | 12,50 | 12,14 | 12,14 | -0,80% | 10.132,00 |
| 02.12.2024 | 11,95 | 12,40 | 11,84 | 12,24 | 3,52% | 1.484,00 |
| 29.11.2024 | 11,85 | 11,85 | 11,82 | 11,82 | 2,47% | 1.535,00 |
| 28.11.2024 | 11,53 | 11,55 | 11,52 | 11,54 | -0,12% | - |
| 27.11.2024 | 11,47 | 12,02 | 11,33 | 11,55 | -2,31% | - |
| 26.11.2024 | 12,01 | 12,01 | 11,81 | 11,82 | -2,84% | 2.298,00 |
| 25.11.2024 | 12,00 | 12,20 | 11,97 | 12,17 | 1,64% | 2.560,00 |
| 22.11.2024 | 11,40 | 11,97 | 11,40 | 11,97 | 7,19% | 1.409,00 |
| 21.11.2024 | 11,17 | 11,31 | 10,79 | 11,17 | -0,28% | - |
| 20.11.2024 | 10,81 | 11,42 | 10,81 | 11,20 | 3,13% | 1.790,00 |
| 19.11.2024 | 10,68 | 10,88 | 10,68 | 10,86 | 3,82% | 142,00 |
| 18.11.2024 | 10,47 | 10,66 | 10,46 | 10,46 | 0,19% | 2.927,00 |
| 15.11.2024 | 10,81 | 10,90 | 10,44 | 10,44 | -6,70% | 3.246,00 |
| 14.11.2024 | 11,37 | 11,44 | 11,19 | 11,19 | -0,66% | 352,00 |
| 13.11.2024 | 11,35 | 11,37 | 11,17 | 11,26 | -0,41% | 402,00 |