Cleveland-Cliffs Inc.
[WKN: A2DVSM | ISIN: US1858991011]
Aktienkurse
22,740$ 2,76%
Echtzeit-Aktienkurs Cleveland-Cliffs Inc.
Bid: Ask:

Aktienkurse zur Cleveland-Cliffs Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
18.01.2024 18,08 18,14 17,61 17,82 -0,72% 7.540.779,00
17.01.2024 17,80 18,16 17,78 17,95 -0,72% 6.295.436,00
16.01.2024 18,30 18,42 17,98 18,08 -2,38% 8.113.254,00
12.01.2024 18,49 18,72 18,36 18,52 1,42% 9.170.505,00
11.01.2024 18,48 18,55 18,03 18,26 -1,78% 8.168.515,00
10.01.2024 18,57 18,82 18,33 18,59 -0,48% 7.917.304,00
09.01.2024 19,05 19,14 18,61 18,68 -3,11% 7.818.412,00
08.01.2024 19,04 19,35 18,91 19,28 0,57% 7.337.910,00
05.01.2024 19,00 19,58 18,89 19,17 0,37% 13.329.492,00
04.01.2024 19,57 19,61 19,03 19,10 -2,75% 8.777.263,00
03.01.2024 19,33 19,93 18,97 19,64 -0,66% 10.627.585,00
02.01.2024 20,27 20,35 19,65 19,77 -3,18% 6.611.889,00
29.12.2023 20,73 20,78 20,36 20,42 -1,92% 6.656.172,00
28.12.2023 20,82 20,94 20,72 20,82 -0,48% 5.550.370,00
27.12.2023 20,79 21,18 20,75 20,92 0,29% 5.314.284,00
26.12.2023 20,85 21,03 20,74 20,86 0,58% 4.641.015,00
22.12.2023 21,01 21,10 20,62 20,74 -0,72% 6.261.840,00
21.12.2023 20,98 21,05 20,71 20,89 0,38% 9.336.010,00
20.12.2023 21,05 21,21 20,71 20,81 -1,61% 12.110.777,00
19.12.2023 20,58 21,41 20,57 21,15 3,17% 15.451.549,00
18.12.2023 20,26 21,17 19,90 20,50 9,63% 43.017.459,00
15.12.2023 19,02 19,54 18,57 18,70 -0,90% 17.245.369,00
14.12.2023 18,25 19,07 18,25 18,87 4,37% 12.988.487,00
13.12.2023 17,30 18,17 17,16 18,08 4,75% 15.291.230,00
12.12.2023 17,30 17,36 17,08 17,26 -0,40% 5.159.329,00
11.12.2023 17,13 17,43 17,09 17,33 -0,29% 5.757.076,00
08.12.2023 17,30 17,85 17,26 17,38 0,29% 4.344.664,00
07.12.2023 17,51 17,57 17,29 17,33 -0,80% 6.156.901,00
06.12.2023 17,75 18,03 17,40 17,47 -1,47% 7.249.569,00
05.12.2023 18,18 18,26 17,65 17,73 -3,27% 7.941.734,00
04.12.2023 18,10 18,51 18,05 18,33 0,38% 8.702.767,00
01.12.2023 17,28 18,37 17,16 18,26 6,41% 16.898.636,00
30.11.2023 16,92 17,28 16,88 17,16 1,54% 9.017.282,00
29.11.2023 16,85 16,99 16,62 16,90 1,02% 7.380.165,00
28.11.2023 16,81 16,98 16,60 16,73 -0,59% 7.018.243,00
27.11.2023 16,75 17,19 16,69 16,83 0,30% 7.224.963,00
24.11.2023 16,84 16,94 16,64 16,78 -0,42% 2.559.730,00
22.11.2023 16,91 16,95 16,68 16,85 -0,24% 5.420.289,00
21.11.2023 17,05 17,14 16,89 16,89 -1,00% 5.212.363,00
20.11.2023 17,06 17,45 17,02 17,06 0,41% 6.212.721,00
17.11.2023 17,19 17,22 16,97 16,99 -0,29% 4.442.033,00
16.11.2023 16,96 17,20 16,86 17,04 0,12% 5.741.163,00
15.11.2023 16,83 17,34 16,82 17,02 1,13% 7.426.825,00
14.11.2023 17,00 17,16 16,78 16,83 1,94% 7.783.978,00
13.11.2023 16,41 16,64 16,41 16,51 -0,24% 4.210.939,00
10.11.2023 16,45 16,65 16,37 16,55 0,67% 6.101.590,00
09.11.2023 16,93 16,96 16,41 16,44 -1,62% 5.657.018,00
08.11.2023 16,99 16,99 16,35 16,71 -2,11% 9.682.201,00
07.11.2023 17,11 17,17 16,89 17,07 -1,67% 8.748.968,00
06.11.2023 17,21 17,49 17,05 17,36 1,40% 9.658.914,00
03.11.2023 17,41 17,49 17,09 17,12 -0,41% 10.004.466,00