9,762€
-0,97%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 10,02 | 10,02 | 9,75 | 9,75 | -1,12% | 230,00 |
| 28.09.2026 | 10,71 | 10,73 | 9,86 | 9,86 | -8,60% | 1.268,00 |
| 25.09.2026 | 11,11 | 11,12 | 10,79 | 10,79 | -4,26% | 430,00 |
| 24.09.2026 | 11,17 | 11,27 | 11,17 | 11,27 | 0,72% | 1.261,00 |
| 23.09.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 2,40% | 100,00 |
| 22.09.2026 | 10,57 | 10,96 | 10,54 | 10,92 | 3,63% | - |
| 21.09.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -3,04% | 18,00 |
| 18.09.2026 | 10,93 | 10,93 | 10,87 | 10,87 | -0,91% | 560,00 |
| 17.09.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 3,69% | 3,00 |
| 16.09.2026 | 10,51 | 10,70 | 10,51 | 10,58 | 5,12% | 1.630,00 |
| 15.09.2026 | 10,13 | 10,13 | 10,05 | 10,07 | -0,94% | 1.011,00 |
| 14.09.2026 | 10,15 | 10,16 | 10,15 | 10,16 | -1,45% | 375,00 |
| 11.09.2026 | 10,31 | 10,31 | 10,31 | 10,31 | 2,18% | 3,00 |
| 10.09.2026 | 10,25 | 10,25 | 10,08 | 10,09 | -3,21% | 3.025,00 |
| 09.09.2026 | 10,62 | 10,68 | 10,43 | 10,43 | -3,65% | 2.721,00 |
| 08.09.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,51% | 60,00 |
| 07.09.2026 | 10,63 | 10,88 | 10,63 | 10,88 | 1,49% | 940,00 |
| 04.09.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 1,90% | 160,00 |
| 03.09.2026 | 10,79 | 10,92 | 10,52 | 10,52 | -0,05% | 1.245,00 |
| 02.09.2026 | 9,78 | 10,57 | 9,78 | 10,52 | 7,50% | 3.991,00 |
| 01.09.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -1,71% | 100,00 |
| 31.08.2026 | 10,07 | 10,07 | 9,96 | 9,96 | -1,91% | 437,00 |
| 28.08.2026 | 10,12 | 10,29 | 10,12 | 10,15 | 0,89% | 1.771,00 |
| 27.08.2026 | 9,98 | 10,06 | 9,98 | 10,06 | 0,10% | 836,00 |
| 26.08.2026 | 9,96 | 10,05 | 9,96 | 10,05 | 2,93% | 960,00 |
| 25.08.2026 | 9,77 | 9,77 | 9,76 | 9,76 | -5,20% | 255,00 |
| 24.08.2026 | 9,91 | 10,30 | 9,91 | 10,30 | 3,61% | 1.611,00 |
| 21.08.2026 | 9,34 | 10,24 | 9,24 | 9,94 | 9,55% | - |
| 20.08.2026 | 9,58 | 9,58 | 9,02 | 9,07 | -10,25% | 1.092,00 |
| 19.08.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -0,64% | 4,00 |
| 18.08.2026 | 10,30 | 10,30 | 10,18 | 10,18 | -0,83% | 750,00 |
| 17.08.2026 | 10,16 | 10,26 | 10,16 | 10,26 | 0,10% | 1.171,00 |
| 14.08.2026 | 10,26 | 10,26 | 10,25 | 10,25 | -2,98% | 700,00 |
| 13.08.2026 | 10,54 | 10,57 | 10,54 | 10,57 | 0,71% | 650,00 |
| 12.08.2026 | 10,84 | 10,84 | 10,49 | 10,49 | -5,07% | 706,00 |
| 11.08.2026 | 10,91 | 11,10 | 10,87 | 11,05 | 1,42% | 3.673,00 |
| 10.08.2026 | 10,69 | 11,04 | 10,69 | 10,90 | 3,64% | 1.791,00 |
| 07.08.2026 | 10,61 | 10,79 | 10,37 | 10,51 | -4,00% | - |
| 06.08.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 3,16% | 47,00 |
| 05.08.2026 | 10,66 | 10,66 | 10,62 | 10,62 | 2,86% | 301,00 |
| 04.08.2026 | 9,82 | 10,35 | 9,82 | 10,32 | 6,04% | 2.830,00 |
| 03.08.2026 | 9,99 | 9,99 | 9,73 | 9,73 | -5,15% | 525,00 |
| 31.07.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 1,28% | 100,00 |
| 30.07.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 3,34% | 450,00 |
| 29.07.2026 | 10,49 | 10,61 | 9,76 | 9,80 | -8,47% | - |
| 28.07.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 3,93% | 1.500,00 |
| 27.07.2026 | 10,49 | 10,72 | 10,31 | 10,31 | -0,48% | 1.889,00 |
| 24.07.2026 | 9,63 | 10,38 | 9,63 | 10,36 | 6,27% | 5.306,00 |
| 23.07.2026 | 9,08 | 10,02 | 9,08 | 9,74 | 17,26% | 3.896,00 |
| 22.07.2026 | 8,09 | 8,47 | 8,08 | 8,31 | 1,49% | - |
| 21.07.2026 | 8,12 | 8,19 | 8,12 | 8,19 | 4,23% | 1.125,00 |
| 20.07.2026 | 8,17 | 8,17 | 7,86 | 7,86 | -3,01% | 1.550,00 |
| 17.07.2026 | 8,31 | 8,31 | 8,10 | 8,10 | -2,48% | 1.380,00 |
| 16.07.2026 | 8,30 | 8,31 | 8,30 | 8,31 | -1,40% | 5.110,00 |
| 15.07.2026 | 8,65 | 8,65 | 8,42 | 8,42 | -1,36% | 4.049,00 |
| 14.07.2026 | 8,67 | 8,67 | 8,54 | 8,54 | -1,27% | 597,00 |
| 13.07.2026 | 8,15 | 8,66 | 8,14 | 8,65 | 5,49% | 22.597,00 |
| 10.07.2026 | 8,21 | 8,33 | 8,12 | 8,20 | -0,02% | - |
| 09.07.2026 | 8,15 | 8,20 | 8,15 | 8,20 | 0,51% | 9.938,00 |
| 08.07.2026 | 8,35 | 8,35 | 8,16 | 8,16 | -0,05% | 462,00 |
| 07.07.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -3,34% | 400,00 |
| 06.07.2026 | 8,58 | 8,58 | 8,45 | 8,45 | -2,11% | 13.011,00 |
| 03.07.2026 | 8,64 | 8,64 | 8,63 | 8,63 | 3,18% | 173,00 |
| 02.07.2026 | 8,52 | 8,63 | 8,36 | 8,36 | 0,46% | 27.125,00 |
| 01.07.2026 | 8,29 | 8,32 | 8,28 | 8,32 | 1,64% | 831,00 |
| 30.06.2026 | 8,21 | 8,21 | 8,19 | 8,19 | -0,92% | 278,00 |
| 29.06.2026 | 8,76 | 8,76 | 8,26 | 8,27 | -5,05% | 6.777,00 |
| 26.06.2026 | 9,27 | 9,37 | 8,71 | 8,71 | -8,18% | 1.335,00 |
| 25.06.2026 | 9,27 | 9,50 | 9,27 | 9,48 | 2,20% | 772,00 |
| 24.06.2026 | 9,52 | 9,52 | 9,28 | 9,28 | -5,17% | 14.049,00 |
| 23.06.2026 | 10,25 | 10,25 | 9,78 | 9,78 | -5,61% | 8.697,00 |
| 22.06.2026 | 10,61 | 10,65 | 10,37 | 10,37 | -2,63% | 1.142,00 |
| 19.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -1,89% | 100,00 |
| 18.06.2026 | 11,11 | 11,11 | 10,71 | 10,85 | -4,82% | 10.650,00 |
| 17.06.2026 | 11,21 | 11,40 | 11,20 | 11,40 | -2,48% | 10.180,00 |
| 16.06.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 1,52% | 50,00 |
| 15.06.2026 | 12,21 | 12,21 | 11,52 | 11,52 | -2,70% | 181,00 |
| 12.06.2026 | 11,85 | 12,00 | 11,84 | 11,84 | 2,91% | 1.636,00 |
| 11.06.2026 | 10,95 | 11,50 | 10,95 | 11,50 | 2,77% | 3.652,00 |
| 10.06.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 5,02% | 75,00 |
| 09.06.2026 | 10,93 | 11,32 | 10,66 | 10,66 | -2,07% | 801,00 |
| 08.06.2026 | 11,48 | 11,48 | 10,88 | 10,88 | -6,04% | 5.408,00 |
| 05.06.2026 | 12,32 | 12,32 | 11,58 | 11,58 | -7,47% | 3.841,00 |
| 04.06.2026 | 11,94 | 12,52 | 11,70 | 12,52 | 2,46% | 2.780,00 |
| 03.06.2026 | 12,63 | 12,67 | 12,20 | 12,22 | -4,57% | 2.602,00 |
| 02.06.2026 | 11,50 | 12,80 | 11,35 | 12,80 | 9,68% | 7.484,00 |
| 01.06.2026 | 11,43 | 11,72 | 11,24 | 11,67 | -2,22% | 3.615,00 |
| 29.05.2026 | 11,62 | 11,94 | 11,45 | 11,94 | 4,05% | 119,00 |
| 28.05.2026 | 10,81 | 11,47 | 10,81 | 11,47 | 3,05% | 6.527,00 |
| 27.05.2026 | 10,37 | 11,13 | 10,31 | 11,13 | 11,34% | 2.412,00 |
| 26.05.2026 | 10,01 | 10,01 | 9,97 | 10,00 | 1,96% | 4.049,00 |
| 25.05.2026 | 9,75 | 9,80 | 9,75 | 9,80 | 4,62% | 1.017,00 |
| 22.05.2026 | 9,20 | 9,41 | 9,11 | 9,37 | 5,04% | - |
| 21.05.2026 | 8,86 | 8,92 | 8,78 | 8,92 | 0,98% | - |
| 20.05.2026 | 8,76 | 8,83 | 8,76 | 8,83 | 0,48% | 1.813,00 |
| 19.05.2026 | 9,11 | 9,11 | 8,75 | 8,79 | -3,43% | 291,00 |
| 18.05.2026 | 8,76 | 9,10 | 8,75 | 9,10 | 2,75% | 1.500,00 |
| 15.05.2026 | 9,32 | 9,32 | 8,83 | 8,86 | -5,64% | 2.848,00 |
| 14.05.2026 | 9,45 | 9,45 | 9,39 | 9,39 | -0,02% | 643,00 |
| 13.05.2026 | 9,25 | 9,56 | 9,25 | 9,39 | 3,23% | 1.039,00 |