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 |