9,206€
3,19%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 9,16 | 9,16 | 9,01 | 9,10 | -4,33% | 5.853,00 |
| 11.05.2026 | 9,44 | 9,51 | 9,39 | 9,51 | 1,45% | 6.744,00 |
| 08.05.2026 | 9,24 | 9,37 | 9,24 | 9,37 | -1,72% | 4.193,00 |
| 07.05.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -0,40% | 150,00 |
| 06.05.2026 | 9,22 | 9,58 | 9,20 | 9,58 | 5,63% | 890,00 |
| 05.05.2026 | 8,88 | 9,07 | 8,88 | 9,07 | 3,12% | 125,00 |
| 04.05.2026 | 9,00 | 9,00 | 8,79 | 8,79 | 0,53% | 603,00 |
| 30.04.2026 | 8,81 | 8,81 | 8,46 | 8,75 | 0,09% | 2.908,00 |
| 29.04.2026 | 8,73 | 8,82 | 8,73 | 8,74 | -0,14% | 79,00 |
| 28.04.2026 | 9,27 | 9,27 | 8,58 | 8,75 | -4,79% | 1.186,00 |
| 27.04.2026 | 8,79 | 9,24 | 8,77 | 9,19 | 9,82% | 23.014,00 |
| 24.04.2026 | 7,85 | 8,37 | 7,84 | 8,37 | 6,06% | 3.534,00 |
| 23.04.2026 | 8,13 | 8,23 | 7,89 | 7,89 | -2,62% | 8.762,00 |
| 22.04.2026 | 7,90 | 8,10 | 7,75 | 8,10 | 3,87% | 1.460,00 |
| 21.04.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -6,23% | 986,00 |
| 20.04.2026 | 8,48 | 8,64 | 7,70 | 8,32 | -1,02% | 5.525,00 |
| 17.04.2026 | 8,37 | 8,40 | 8,25 | 8,40 | 1,50% | 4.123,00 |
| 16.04.2026 | 8,19 | 8,28 | 8,19 | 8,28 | 0,61% | 33,00 |
| 15.04.2026 | 8,09 | 8,23 | 8,07 | 8,23 | 2,24% | 504,00 |
| 14.04.2026 | 7,98 | 8,11 | 7,92 | 8,05 | 1,28% | 1.495,00 |
| 13.04.2026 | 7,64 | 7,95 | 7,64 | 7,95 | 0,38% | 741,00 |
| 10.04.2026 | 7,78 | 7,92 | 7,78 | 7,92 | 0,00% | 1.597,00 |
| 09.04.2026 | 7,63 | 7,92 | 7,63 | 7,92 | 1,62% | 598,00 |
| 08.04.2026 | 7,88 | 7,88 | 7,71 | 7,79 | 3,89% | 1.654,00 |
| 07.04.2026 | 7,32 | 7,51 | 7,32 | 7,50 | 2,88% | 5.989,00 |
| 02.04.2026 | 7,16 | 7,37 | 7,08 | 7,29 | 1,17% | 2.680,00 |
| 01.04.2026 | 7,41 | 7,47 | 7,21 | 7,21 | 0,08% | 3.570,00 |
| 31.03.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -0,48% | 2.298,00 |
| 30.03.2026 | 7,27 | 7,27 | 7,24 | 7,24 | 0,35% | 93,00 |
| 27.03.2026 | 7,40 | 7,40 | 7,21 | 7,21 | -1,77% | 526,00 |
| 26.03.2026 | 7,30 | 7,47 | 7,12 | 7,34 | 1,47% | 4.080,00 |
| 25.03.2026 | 7,41 | 7,41 | 7,23 | 7,23 | 0,15% | 850,00 |
| 24.03.2026 | 7,06 | 7,23 | 7,06 | 7,22 | 4,97% | 1.395,00 |
| 23.03.2026 | 6,63 | 6,88 | 6,53 | 6,88 | 2,18% | 3.222,00 |
| 20.03.2026 | 7,06 | 7,16 | 6,72 | 6,73 | -5,24% | 20.493,00 |
| 19.03.2026 | 6,92 | 7,11 | 6,92 | 7,11 | -1,85% | 358,00 |
| 18.03.2026 | 7,18 | 7,24 | 7,18 | 7,24 | -0,75% | 139,00 |
| 17.03.2026 | 7,54 | 7,54 | 7,30 | 7,30 | -2,88% | 266,00 |
| 16.03.2026 | 7,51 | 7,54 | 7,36 | 7,51 | 1,50% | 4.841,00 |
| 13.03.2026 | 7,62 | 7,62 | 7,40 | 7,40 | -5,92% | 1.250,00 |
| 12.03.2026 | 7,87 | 7,87 | 7,87 | 7,87 | -4,84% | 191,00 |
| 11.03.2026 | 8,27 | 8,27 | 8,27 | 8,27 | 0,67% | 600,00 |
| 10.03.2026 | 8,36 | 8,36 | 8,21 | 8,21 | 2,96% | 66,00 |
| 09.03.2026 | 8,33 | 8,36 | 7,93 | 7,98 | -5,17% | 1.821,00 |
| 06.03.2026 | 8,55 | 8,56 | 8,41 | 8,41 | -8,29% | 4.858,00 |
| 05.03.2026 | 9,23 | 9,23 | 9,17 | 9,17 | -5,91% | 3.991,00 |
| 04.03.2026 | 9,45 | 9,75 | 9,45 | 9,75 | 1,54% | 140,00 |
| 03.03.2026 | 9,53 | 9,60 | 9,17 | 9,60 | 0,07% | 970,00 |
| 02.03.2026 | 8,89 | 9,59 | 8,89 | 9,59 | 7,50% | 1.603,00 |
| 27.02.2026 | 9,30 | 9,30 | 8,90 | 8,92 | -3,81% | 9.658,00 |
| 26.02.2026 | 9,25 | 9,39 | 9,25 | 9,28 | 0,76% | 1.374,00 |
| 25.02.2026 | 9,15 | 9,21 | 8,91 | 9,21 | 0,81% | 3.992,00 |
| 24.02.2026 | 9,08 | 9,13 | 9,07 | 9,13 | -0,47% | 2.741,00 |
| 23.02.2026 | 9,04 | 9,17 | 9,04 | 9,17 | 1,63% | 108,00 |
| 20.02.2026 | 8,77 | 9,03 | 8,77 | 9,03 | 3,53% | 10.788,00 |
| 19.02.2026 | 8,86 | 8,86 | 8,72 | 8,72 | -3,53% | 15.729,00 |
| 18.02.2026 | 9,00 | 9,04 | 9,00 | 9,04 | 0,90% | 380,00 |
| 17.02.2026 | 8,65 | 8,96 | 8,52 | 8,96 | 0,44% | 5.746,00 |
| 16.02.2026 | 8,87 | 8,94 | 8,85 | 8,92 | 1,79% | 1.252,00 |
| 13.02.2026 | 8,87 | 8,98 | 8,53 | 8,76 | -5,37% | 1.721,00 |
| 12.02.2026 | 10,47 | 10,47 | 8,81 | 9,26 | -10,15% | 3.616,00 |
| 11.02.2026 | 10,30 | 10,80 | 10,27 | 10,30 | -0,39% | 10.836,00 |
| 10.02.2026 | 10,42 | 10,49 | 10,12 | 10,34 | -1,18% | 6.492,00 |
| 09.02.2026 | 12,31 | 13,00 | 9,30 | 10,47 | -15,92% | 29.241,00 |
| 06.02.2026 | 11,56 | 12,45 | 11,56 | 12,45 | 6,68% | 8.385,00 |
| 05.02.2026 | 12,28 | 12,28 | 11,67 | 11,67 | -4,47% | 920,00 |
| 04.02.2026 | 12,14 | 12,22 | 12,07 | 12,22 | 2,66% | 4.698,00 |
| 03.02.2026 | 11,84 | 12,47 | 11,84 | 11,90 | 1,76% | 2.249,00 |
| 02.02.2026 | 11,00 | 11,69 | 11,00 | 11,69 | -1,46% | 2.461,00 |
| 30.01.2026 | 11,69 | 12,12 | 11,32 | 11,87 | 1,80% | - |
| 29.01.2026 | 11,72 | 12,09 | 11,44 | 11,66 | -1,00% | - |
| 28.01.2026 | 11,87 | 12,05 | 11,64 | 11,78 | 0,29% | - |
| 27.01.2026 | 11,81 | 12,01 | 11,47 | 11,74 | -2,60% | - |
| 26.01.2026 | 12,70 | 12,98 | 12,02 | 12,06 | -3,37% | - |
| 23.01.2026 | 12,24 | 12,54 | 11,87 | 12,48 | -1,31% | - |
| 22.01.2026 | 12,53 | 12,84 | 12,49 | 12,64 | 2,78% | - |
| 21.01.2026 | 12,02 | 12,47 | 12,01 | 12,30 | 3,88% | - |
| 20.01.2026 | 11,80 | 11,90 | 11,53 | 11,84 | -0,77% | - |
| 19.01.2026 | 11,96 | 11,99 | 11,90 | 11,93 | -1,81% | - |
| 16.01.2026 | 12,41 | 12,45 | 11,82 | 12,15 | -2,13% | - |
| 15.01.2026 | 11,96 | 12,52 | 11,86 | 12,42 | 7,02% | - |
| 14.01.2026 | 11,42 | 11,72 | 11,39 | 11,60 | 4,34% | - |
| 13.01.2026 | 11,01 | 11,38 | 11,00 | 11,12 | 1,33% | - |
| 12.01.2026 | 10,87 | 11,03 | 10,72 | 10,97 | -0,47% | - |
| 09.01.2026 | 10,68 | 11,48 | 10,68 | 11,03 | 4,88% | - |
| 08.01.2026 | 10,28 | 10,52 | 10,03 | 10,51 | 0,08% | - |
| 07.01.2026 | 11,21 | 11,36 | 10,49 | 10,51 | -7,43% | - |
| 06.01.2026 | 11,29 | 11,47 | 11,24 | 11,35 | -1,11% | - |
| 05.01.2026 | 11,62 | 11,95 | 11,47 | 11,48 | 0,47% | - |
| 02.01.2026 | 11,34 | 11,62 | 11,32 | 11,42 | -1,36% | - |
| 30.12.2025 | 11,46 | 11,58 | 11,45 | 11,58 | 1,11% | - |
| 29.12.2025 | 11,74 | 11,75 | 11,28 | 11,45 | -2,44% | - |
| 23.12.2025 | 11,65 | 11,91 | 11,62 | 11,74 | 1,40% | - |