15,084$
-0,30%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 15,20 | 15,28 | 14,78 | 15,13 | -3,32% | 18.081.998,00 |
| 10.06.2024 | 15,68 | 15,81 | 15,56 | 15,65 | -0,95% | 6.804.002,00 |
| 07.06.2024 | 15,82 | 15,94 | 15,55 | 15,80 | -1,56% | 9.239.305,00 |
| 06.06.2024 | 15,98 | 16,25 | 15,96 | 16,05 | -0,43% | 9.085.985,00 |
| 05.06.2024 | 16,53 | 16,54 | 16,09 | 16,12 | -2,30% | 8.518.591,00 |
| 04.06.2024 | 16,97 | 17,00 | 16,49 | 16,50 | -3,85% | 7.479.159,00 |
| 03.06.2024 | 17,27 | 17,41 | 17,12 | 17,16 | -0,69% | 6.342.338,00 |
| 31.05.2024 | 16,85 | 17,34 | 16,76 | 17,28 | 2,67% | 10.145.852,00 |
| 30.05.2024 | 16,77 | 16,98 | 16,67 | 16,83 | 0,36% | 5.394.987,00 |
| 29.05.2024 | 16,69 | 16,99 | 16,64 | 16,77 | -1,00% | 4.816.585,00 |
| 28.05.2024 | 16,97 | 17,25 | 16,82 | 16,94 | 0,18% | 5.607.086,00 |
| 24.05.2024 | 17,16 | 17,16 | 16,86 | 16,91 | -0,06% | 3.774.839,00 |
| 23.05.2024 | 17,21 | 17,30 | 16,73 | 16,92 | -1,34% | 6.615.253,00 |
| 22.05.2024 | 17,34 | 17,39 | 16,96 | 17,15 | -2,06% | 6.925.942,00 |
| 21.05.2024 | 17,65 | 17,77 | 17,23 | 17,51 | -1,13% | 7.299.194,00 |
| 20.05.2024 | 17,69 | 17,86 | 17,39 | 17,71 | 1,14% | 7.277.899,00 |
| 17.05.2024 | 17,70 | 17,72 | 17,38 | 17,51 | -0,91% | 5.140.628,00 |
| 16.05.2024 | 17,91 | 18,03 | 17,65 | 17,67 | -1,17% | 4.477.773,00 |
| 15.05.2024 | 17,99 | 18,10 | 17,64 | 17,88 | 0,45% | 6.018.057,00 |
| 14.05.2024 | 17,89 | 18,04 | 17,72 | 17,80 | 0,56% | 5.958.822,00 |
| 13.05.2024 | 17,35 | 17,80 | 17,35 | 17,70 | 2,19% | 7.049.203,00 |
| 10.05.2024 | 17,50 | 17,57 | 17,26 | 17,32 | -0,74% | 5.122.971,00 |
| 09.05.2024 | 17,19 | 17,57 | 17,19 | 17,45 | 1,22% | 6.166.280,00 |
| 08.05.2024 | 17,12 | 17,24 | 17,06 | 17,24 | -0,40% | 6.268.960,00 |
| 07.05.2024 | 17,25 | 17,64 | 17,25 | 17,31 | 0,64% | 7.594.191,00 |
| 06.05.2024 | 17,78 | 17,95 | 17,13 | 17,20 | -2,27% | 8.779.155,00 |
| 03.05.2024 | 17,44 | 17,66 | 17,31 | 17,60 | 1,85% | 6.880.940,00 |
| 02.05.2024 | 16,97 | 17,29 | 16,87 | 17,28 | 3,47% | 8.434.348,00 |
| 01.05.2024 | 16,98 | 17,08 | 16,50 | 16,70 | -1,18% | 15.895.569,00 |
| 30.04.2024 | 17,88 | 18,00 | 16,85 | 16,90 | -6,42% | 14.327.144,00 |
| 29.04.2024 | 17,90 | 18,20 | 17,90 | 18,06 | 1,01% | 8.684.452,00 |
| 26.04.2024 | 18,24 | 18,31 | 17,84 | 17,88 | -1,92% | 9.278.276,00 |
| 25.04.2024 | 18,07 | 18,41 | 17,72 | 18,23 | -0,49% | 14.342.557,00 |
| 24.04.2024 | 18,53 | 18,82 | 18,15 | 18,32 | -1,24% | 14.393.287,00 |
| 23.04.2024 | 19,92 | 20,04 | 18,42 | 18,55 | -11,03% | 32.365.189,00 |
| 22.04.2024 | 20,72 | 21,15 | 20,52 | 20,85 | 0,19% | 7.877.133,00 |
| 19.04.2024 | 20,75 | 21,02 | 20,52 | 20,81 | -0,10% | 7.242.731,00 |
| 18.04.2024 | 21,29 | 21,32 | 20,69 | 20,83 | -1,79% | 8.341.075,00 |
| 17.04.2024 | 21,40 | 21,79 | 21,17 | 21,21 | 0,81% | 9.056.345,00 |
| 16.04.2024 | 20,85 | 21,14 | 20,59 | 21,04 | -0,94% | 6.648.873,00 |
| 15.04.2024 | 21,92 | 22,04 | 21,20 | 21,24 | -1,85% | 4.734.198,00 |
| 12.04.2024 | 22,17 | 22,24 | 21,62 | 21,64 | -2,26% | 6.250.777,00 |
| 11.04.2024 | 22,32 | 22,39 | 21,92 | 22,14 | -0,72% | 5.369.747,00 |
| 10.04.2024 | 21,52 | 22,31 | 21,40 | 22,30 | 1,78% | 7.571.229,00 |
| 09.04.2024 | 22,09 | 22,32 | 21,56 | 21,91 | -2,27% | 10.854.058,00 |
| 08.04.2024 | 22,50 | 22,67 | 22,35 | 22,42 | 0,76% | 3.846.902,00 |
| 05.04.2024 | 22,30 | 22,57 | 22,21 | 22,25 | -0,76% | 5.594.127,00 |
| 04.04.2024 | 22,91 | 22,97 | 22,33 | 22,42 | -1,80% | 5.065.788,00 |
| 03.04.2024 | 22,40 | 22,84 | 22,32 | 22,83 | 2,01% | 6.292.621,00 |
| 02.04.2024 | 22,56 | 22,74 | 22,25 | 22,38 | -1,37% | 6.781.832,00 |
| 01.04.2024 | 22,95 | 22,95 | 22,58 | 22,69 | -0,22% | 5.904.652,00 |
| 28.03.2024 | 22,29 | 22,78 | 22,25 | 22,74 | 2,76% | 6.642.443,00 |
| 27.03.2024 | 21,80 | 22,22 | 21,64 | 22,13 | 2,60% | 7.238.892,00 |
| 26.03.2024 | 21,50 | 21,83 | 21,40 | 21,57 | 0,61% | 4.345.498,00 |
| 25.03.2024 | 21,73 | 22,14 | 21,36 | 21,44 | 0,85% | 8.743.236,00 |
| 22.03.2024 | 21,45 | 21,50 | 21,23 | 21,26 | -0,70% | 3.789.405,00 |
| 21.03.2024 | 21,37 | 21,57 | 21,18 | 21,41 | 0,99% | 5.387.348,00 |
| 20.03.2024 | 20,97 | 21,29 | 20,83 | 21,20 | 1,15% | 5.473.002,00 |
| 19.03.2024 | 20,00 | 21,17 | 19,98 | 20,96 | 4,43% | 12.616.301,00 |
| 18.03.2024 | 19,89 | 20,21 | 19,78 | 20,07 | 1,57% | 7.013.493,00 |
| 15.03.2024 | 19,55 | 19,90 | 19,49 | 19,76 | 0,51% | 12.991.565,00 |
| 14.03.2024 | 20,07 | 20,33 | 19,22 | 19,66 | -3,77% | 15.923.586,00 |
| 13.03.2024 | 20,25 | 20,95 | 19,86 | 20,43 | -0,20% | 15.198.282,00 |
| 12.03.2024 | 20,75 | 20,78 | 20,35 | 20,47 | -0,29% | 5.766.595,00 |
| 11.03.2024 | 20,68 | 20,93 | 20,42 | 20,53 | -2,19% | 5.960.199,00 |
| 08.03.2024 | 21,34 | 21,47 | 20,90 | 20,99 | 0,29% | 8.119.383,00 |
| 07.03.2024 | 20,37 | 21,05 | 20,30 | 20,93 | 4,18% | 9.589.676,00 |
| 06.03.2024 | 20,54 | 20,67 | 19,98 | 20,09 | -0,94% | 8.204.201,00 |
| 05.03.2024 | 20,25 | 20,40 | 19,82 | 20,28 | -0,69% | 9.782.179,00 |
| 04.03.2024 | 21,12 | 21,12 | 20,26 | 20,42 | -3,13% | 8.947.296,00 |
| 01.03.2024 | 20,97 | 21,19 | 20,77 | 21,08 | 1,35% | 7.387.392,00 |
| 29.02.2024 | 20,37 | 20,92 | 20,31 | 20,80 | 2,46% | 8.511.621,00 |
| 28.02.2024 | 20,10 | 20,48 | 19,93 | 20,30 | -1,98% | 10.350.466,00 |
| 27.02.2024 | 20,43 | 20,75 | 20,39 | 20,71 | 2,27% | 4.491.074,00 |
| 26.02.2024 | 20,05 | 20,35 | 19,93 | 20,25 | 0,15% | 4.109.791,00 |
| 23.02.2024 | 20,06 | 20,25 | 19,92 | 20,22 | 0,95% | 4.203.882,00 |
| 22.02.2024 | 19,64 | 20,11 | 19,54 | 20,03 | 2,51% | 6.311.224,00 |
| 21.02.2024 | 19,57 | 19,66 | 19,41 | 19,54 | -0,20% | 3.579.299,00 |
| 20.02.2024 | 19,54 | 19,78 | 19,26 | 19,58 | -1,46% | 9.920.957,00 |
| 16.02.2024 | 20,09 | 20,15 | 19,80 | 19,87 | -0,55% | 6.527.878,00 |
| 15.02.2024 | 19,14 | 20,05 | 19,12 | 19,98 | 2,30% | 12.016.997,00 |
| 14.02.2024 | 19,25 | 19,61 | 19,19 | 19,53 | 1,88% | 8.861.691,00 |
| 13.02.2024 | 19,10 | 19,35 | 18,85 | 19,17 | -2,04% | 13.637.619,00 |
| 12.02.2024 | 19,76 | 19,92 | 19,51 | 19,57 | -1,51% | 8.526.294,00 |
| 09.02.2024 | 19,35 | 20,02 | 19,31 | 19,87 | 2,85% | 11.537.463,00 |
| 08.02.2024 | 19,38 | 19,52 | 19,18 | 19,32 | -2,33% | 9.265.288,00 |
| 07.02.2024 | 19,87 | 19,95 | 19,54 | 19,78 | 0,15% | 8.458.339,00 |
| 06.02.2024 | 19,89 | 19,93 | 19,67 | 19,75 | -0,75% | 9.139.977,00 |
| 05.02.2024 | 20,06 | 20,15 | 19,54 | 19,90 | -2,16% | 11.327.334,00 |
| 02.02.2024 | 20,25 | 20,59 | 19,90 | 20,34 | -0,10% | 9.109.310,00 |
| 01.02.2024 | 20,18 | 20,66 | 19,78 | 20,36 | 1,55% | 18.373.790,00 |
| 31.01.2024 | 20,08 | 20,76 | 20,02 | 20,05 | -0,40% | 17.016.411,00 |
| 30.01.2024 | 18,37 | 20,23 | 18,26 | 20,13 | 6,56% | 18.989.625,00 |
| 29.01.2024 | 18,62 | 18,97 | 18,25 | 18,89 | 2,55% | 11.011.535,00 |
| 26.01.2024 | 18,56 | 18,81 | 18,37 | 18,42 | 0,05% | 5.225.728,00 |
| 25.01.2024 | 18,38 | 18,50 | 18,19 | 18,41 | 0,77% | 5.624.228,00 |
| 24.01.2024 | 18,41 | 18,68 | 18,21 | 18,27 | 1,22% | 7.816.145,00 |
| 23.01.2024 | 18,38 | 18,78 | 18,03 | 18,05 | -0,17% | 9.316.903,00 |
| 22.01.2024 | 17,62 | 18,20 | 17,57 | 18,08 | 1,97% | 7.172.490,00 |
| 19.01.2024 | 17,74 | 17,77 | 17,46 | 17,73 | -0,51% | 6.400.844,00 |