Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid:
Ask:
Aktienkurse zur Cleveland-Cliffs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,97 | 14,23 | 0,00 | 13,35 | -7,36% | - |
| 25.02.2021 | 16,11 | 16,12 | 0,00 | 14,41 | -14,73% | - |
| 24.02.2021 | 16,33 | 17,14 | 16,18 | 16,90 | 0,42% | - |
| 23.02.2021 | 16,86 | 17,06 | 16,21 | 16,83 | -3,28% | - |
| 22.02.2021 | 17,09 | 17,97 | 16,96 | 17,40 | 2,23% | - |
| 19.02.2021 | 17,26 | 17,33 | 16,95 | 17,02 | 2,50% | - |
| 18.02.2021 | 16,78 | 16,95 | 16,60 | 16,61 | -4,71% | - |
| 17.02.2021 | 17,41 | 17,49 | 16,94 | 17,43 | 3,35% | - |
| 16.02.2021 | 16,73 | 16,91 | 16,40 | 16,86 | 1,60% | - |
| 12.02.2021 | 16,44 | 16,82 | 16,42 | 16,60 | -0,81% | - |
| 11.02.2021 | 16,90 | 16,98 | 16,31 | 16,73 | 0,57% | - |
| 10.02.2021 | 15,98 | 16,74 | 15,76 | 16,64 | 4,16% | - |
| 09.02.2021 | 15,83 | 16,17 | 15,67 | 15,97 | -7,87% | - |
| 08.02.2021 | 17,02 | 17,37 | 16,94 | 17,34 | 3,90% | - |
| 05.02.2021 | 16,35 | 16,71 | 16,31 | 16,69 | 4,28% | - |
| 04.02.2021 | 15,29 | 16,04 | 15,27 | 16,00 | 5,86% | - |
| 03.02.2021 | 15,20 | 15,42 | 15,11 | 15,12 | -0,33% | - |
| 02.02.2021 | 15,25 | 15,47 | 15,02 | 15,17 | -3,25% | - |
| 01.02.2021 | 15,30 | 15,72 | 15,15 | 15,68 | 2,15% | - |
| 29.01.2021 | 15,35 | 15,35 | 15,35 | 15,35 | -4,12% | - |
| 28.01.2021 | 16,08 | 16,25 | 0,00 | 16,01 | 1,81% | - |
| 27.01.2021 | 15,69 | 15,72 | 15,69 | 15,72 | -0,85% | - |
| 26.01.2021 | 16,20 | 16,26 | 15,69 | 15,86 | -4,40% | - |
| 25.01.2021 | 17,07 | 17,33 | 16,37 | 16,59 | 1,16% | - |
| 22.01.2021 | 16,16 | 16,48 | 16,06 | 16,40 | 0,43% | - |
| 21.01.2021 | 16,84 | 16,84 | 16,29 | 16,33 | -4,17% | - |
| 20.01.2021 | 17,67 | 17,67 | 17,02 | 17,04 | -3,62% | - |
| 19.01.2021 | 17,30 | 18,04 | 17,29 | 17,68 | 7,22% | - |
| 15.01.2021 | 16,97 | 17,02 | 16,47 | 16,49 | -9,30% | - |
| 14.01.2021 | 18,03 | 18,42 | 0,00 | 18,18 | 2,19% | - |
| 13.01.2021 | 17,79 | 17,79 | 17,79 | 17,79 | -4,30% | - |
| 12.01.2021 | 18,59 | 18,59 | 18,59 | 18,59 | 2,82% | - |
| 11.01.2021 | 18,26 | 18,68 | 18,02 | 18,08 | 0,36% | - |
| 08.01.2021 | 18,01 | 18,01 | 18,01 | 18,01 | 2,24% | - |
| 07.01.2021 | 18,39 | 18,40 | 17,37 | 17,62 | 1,38% | - |
| 06.01.2021 | 17,18 | 17,73 | 16,89 | 17,38 | 10,63% | - |
| 05.01.2021 | 15,71 | 15,71 | 15,71 | 15,71 | 8,72% | - |
| 04.01.2021 | 14,45 | 14,45 | 14,45 | 14,45 | -0,89% | - |
| 31.12.2020 | 14,59 | 14,72 | 14,55 | 14,58 | 0,17% | - |
| 30.12.2020 | 14,40 | 14,70 | 14,40 | 14,55 | 5,82% | - |
| 29.12.2020 | 13,75 | 13,76 | 13,75 | 13,75 | 0,70% | - |
| 28.12.2020 | 14,10 | 14,13 | 13,64 | 13,66 | -1,87% | - |
| 24.12.2020 | 14,12 | 14,41 | 13,92 | 13,92 | -1,97% | - |
| 23.12.2020 | 14,41 | 14,60 | 14,20 | 14,20 | 2,68% | - |
| 22.12.2020 | 13,94 | 13,96 | 13,64 | 13,83 | -0,07% | - |
| 21.12.2020 | 13,70 | 13,98 | 13,70 | 13,84 | 19,99% | - |
| 18.12.2020 | 13,42 | 13,55 | 11,53 | 11,53 | -16,51% | - |
| 17.12.2020 | 13,90 | 14,20 | 13,81 | 13,81 | 1,21% | - |
| 16.12.2020 | 13,48 | 13,75 | 13,39 | 13,65 | 0,70% | - |
| 15.12.2020 | 13,55 | 13,55 | 13,55 | 13,55 | 4,88% | - |
| 14.12.2020 | 13,14 | 13,21 | 12,91 | 12,92 | 39,15% | - |
| 11.12.2020 | 13,61 | 13,61 | 9,28 | 9,29 | -30,86% | - |
| 10.12.2020 | 14,15 | 14,33 | 13,43 | 13,43 | 5,83% | - |
| 09.12.2020 | 13,26 | 13,29 | 12,38 | 12,69 | -4,84% | - |
| 08.12.2020 | 12,95 | 13,34 | 0,00 | 13,34 | 4,67% | - |
| 07.12.2020 | 12,90 | 13,07 | 0,00 | 12,74 | 3,83% | - |
| 04.12.2020 | 12,29 | 12,79 | 0,00 | 12,27 | 3,76% | - |
| 03.12.2020 | 12,18 | 12,36 | 11,83 | 11,83 | -5,17% | - |
| 02.12.2020 | 12,16 | 12,66 | 12,09 | 12,47 | 2,47% | - |
| 01.12.2020 | 11,86 | 12,17 | 11,65 | 12,17 | 8,18% | - |
| 30.11.2020 | 11,00 | 11,25 | 10,85 | 11,25 | -0,40% | - |
| 27.11.2020 | 11,40 | 11,59 | 11,11 | 11,30 | 1,03% | - |
| 25.11.2020 | 10,85 | 11,28 | 10,84 | 11,18 | 3,09% | - |
| 24.11.2020 | 10,64 | 11,10 | 10,63 | 10,85 | 8,02% | - |
| 23.11.2020 | 9,59 | 10,04 | 9,58 | 10,04 | 8,72% | - |
| 20.11.2020 | 9,29 | 9,40 | 9,19 | 9,24 | 3,88% | - |
| 19.11.2020 | 9,04 | 9,04 | 8,79 | 8,89 | -0,73% | - |
| 18.11.2020 | 9,21 | 9,32 | 8,96 | 8,96 | -1,54% | - |
| 17.11.2020 | 9,12 | 9,12 | 9,09 | 9,10 | 1,11% | - |
| 16.11.2020 | 8,94 | 9,00 | 8,85 | 9,00 | 5,76% | - |
| 13.11.2020 | 8,43 | 8,52 | 8,32 | 8,51 | 3,40% | - |
| 12.11.2020 | 8,36 | 8,43 | 8,18 | 8,23 | -1,38% | - |
| 11.11.2020 | 8,30 | 8,44 | 8,26 | 8,34 | 0,54% | - |
| 10.11.2020 | 8,58 | 8,61 | 8,27 | 8,30 | -2,93% | - |
| 09.11.2020 | 8,64 | 8,78 | 8,45 | 8,55 | 2,27% | - |
| 06.11.2020 | 6,97 | 8,55 | 6,97 | 8,36 | 1,46% | - |
| 05.11.2020 | 8,18 | 8,41 | 8,15 | 8,24 | 7,02% | - |
| 04.11.2020 | 7,84 | 7,96 | 7,60 | 7,70 | -7,01% | - |
| 03.11.2020 | 8,28 | 8,34 | 8,08 | 8,28 | -0,24% | - |
| 02.11.2020 | 8,28 | 8,37 | 0,00 | 8,30 | 0,48% | - |
| 30.10.2020 | 8,29 | 8,39 | 8,14 | 8,26 | -0,66% | - |
| 29.10.2020 | 7,95 | 8,38 | 0,00 | 8,31 | 3,81% | - |
| 28.10.2020 | 8,15 | 8,24 | 7,95 | 8,01 | -4,25% | - |
| 27.10.2020 | 8,36 | 8,36 | 8,36 | 8,36 | -1,94% | - |
| 26.10.2020 | 8,65 | 8,74 | 8,42 | 8,53 | -1,73% | - |
| 23.10.2020 | 0,00 | 9,04 | 0,00 | 8,68 | 4,77% | - |
| 22.10.2020 | 8,26 | 8,36 | 8,09 | 8,28 | 3,69% | - |
| 21.10.2020 | 8,04 | 8,18 | 7,88 | 7,99 | 2,77% | - |
| 20.10.2020 | 8,11 | 8,12 | 7,77 | 7,77 | -0,96% | - |
| 19.10.2020 | 7,91 | 8,17 | 7,83 | 7,85 | 3,09% | - |
| 16.10.2020 | 7,43 | 7,66 | 7,40 | 7,61 | 1,67% | - |
| 15.10.2020 | 7,37 | 7,56 | 7,30 | 7,49 | 0,74% | - |
| 14.10.2020 | 7,29 | 7,54 | 7,27 | 7,43 | 1,99% | - |
| 13.10.2020 | 7,29 | 7,44 | 7,21 | 7,29 | -2,80% | - |
| 12.10.2020 | 7,61 | 7,61 | 7,49 | 7,50 | -0,79% | - |
| 09.10.2020 | 7,66 | 7,68 | 7,46 | 7,56 | -1,95% | - |
| 08.10.2020 | 7,80 | 7,92 | 7,70 | 7,71 | -0,13% | - |
| 07.10.2020 | 7,52 | 7,82 | 7,46 | 7,72 | 6,34% | - |
| 06.10.2020 | 7,43 | 7,67 | 7,18 | 7,26 | -2,29% | - |
| 05.10.2020 | 7,41 | 7,52 | 7,28 | 7,43 | 5,10% | - |