Cleveland-Cliffs Inc CLF
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$11,010,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,01 | 0,00 % | $11,10 | $11,62 | $10,97 | 16,29M |
| 2026-09-29 | $11,01 | -1,87 % | $11,09 | $11,27 | $10,99 | 17,00M |
| 2026-09-28 | $11,22 | -7,88 % | $11,74 | $11,78 | $11,00 | 26,45M |
| 2026-09-25 | $12,18 | -2,56 % | $12,51 | $12,56 | $12,15 | 9,08M |
| 2026-09-24 | $12,50 | -2,87 % | $12,79 | $12,94 | $12,49 | 13,02M |
| 2026-09-23 | $12,87 | +2,71 % | $12,38 | $12,94 | $12,38 | 20,08M |
| 2026-09-22 | $12,53 | +3,81 % | $12,11 | $12,71 | $12,09 | 19,53M |
| 2026-09-21 | $12,07 | -3,44 % | $12,69 | $12,76 | $12,01 | 16,36M |
| 2026-09-18 | $12,50 | -2,04 % | $12,70 | $12,82 | $12,36 | 20,23M |
| 2026-09-17 | $12,76 | +5,02 % | $12,50 | $13,11 | $12,46 | 12,61M |
| 2026-09-16 | $12,15 | +3,05 % | $11,82 | $12,48 | $11,77 | 14,28M |
| 2026-09-15 | $11,79 | +1,20 % | $11,65 | $11,82 | $11,55 | 9,65M |
| 2026-09-14 | $11,65 | -3,40 % | $11,84 | $11,99 | $11,54 | 13,94M |
| 2026-09-11 | $12,06 | +1,94 % | $11,83 | $12,23 | $11,68 | 12,95M |
| 2026-09-10 | $11,83 | -2,15 % | $11,77 | $12,08 | $11,69 | 9,44M |
| 2026-09-09 | $12,09 | -1,63 % | $12,45 | $12,56 | $12,07 | 9,60M |
| 2026-09-08 | $12,29 | -1,68 % | $12,50 | $12,73 | $12,29 | 7,27M |
| 2026-09-04 | $12,50 | +1,79 % | $12,20 | $12,50 | $12,16 | 7,49M |
| 2026-09-03 | $12,28 | -1,13 % | $12,75 | $12,81 | $12,18 | 11,50M |
| 2026-09-02 | $12,42 | +7,63 % | $11,64 | $12,48 | $11,62 | 17,23M |
| 2026-09-01 | $11,54 | -0,09 % | $11,31 | $11,78 | $11,27 | 10,26M |
| 2026-08-31 | $11,55 | -0,60 % | $11,75 | $11,81 | $11,44 | 11,95M |
| 2026-08-28 | $11,62 | -1,78 % | $11,90 | $12,11 | $11,47 | 10,68M |
| 2026-08-27 | $11,83 | +2,51 % | $11,56 | $11,84 | $11,45 | 12,06M |
| 2026-08-26 | $11,54 | +0,17 % | $11,54 | $11,85 | $11,53 | 10,75M |
| 2026-08-25 | $11,52 | +1,95 % | $11,32 | $11,58 | $11,22 | 14,82M |
| 2026-08-24 | $11,30 | +0,27 % | $11,92 | $12,33 | $11,23 | 21,46M |
| 2026-08-21 | $11,27 | +4,93 % | $11,10 | $12,00 | $11,08 | 19,26M |
| 2026-08-20 | $10,74 | -3,85 % | $10,98 | $11,10 | $10,42 | 22,30M |
| 2026-08-19 | $11,17 | -5,98 % | $12,05 | $12,39 | $10,98 | 33,52M |
| 2026-08-18 | $11,88 | -3,49 % | $12,10 | $12,30 | $11,75 | 13,33M |
| 2026-08-17 | $12,31 | +3,45 % | $11,85 | $12,36 | $11,60 | 16,36M |
| 2026-08-14 | $11,90 | -2,06 % | $12,17 | $12,36 | $11,83 | 8,82M |
| 2026-08-13 | $12,15 | -0,82 % | $12,18 | $12,33 | $12,09 | 8,52M |
| 2026-08-12 | $12,25 | -1,29 % | $12,55 | $12,55 | $12,02 | 13,27M |
| 2026-08-11 | $12,41 | -0,64 % | $12,59 | $12,84 | $12,29 | 11,00M |
| 2026-08-10 | $12,49 | +1,88 % | $12,26 | $12,77 | $12,25 | 14,53M |
| 2026-08-07 | $12,26 | +0,25 % | $12,37 | $12,37 | $11,98 | 12,65M |
| 2026-08-06 | $12,23 | -3,32 % | $12,60 | $12,68 | $12,19 | 15,13M |
| 2026-08-05 | $12,65 | +2,76 % | $12,50 | $12,86 | $12,29 | 17,37M |
| 2026-08-04 | $12,31 | +9,71 % | $11,59 | $12,35 | $11,54 | 21,74M |
| 2026-08-03 | $11,22 | -2,60 % | $11,48 | $11,49 | $10,87 | 17,32M |
| 2026-07-31 | $11,52 | -0,95 % | $11,75 | $11,91 | $11,35 | 21,77M |
| 2026-07-30 | $11,63 | +2,20 % | $11,60 | $11,87 | $11,21 | 25,96M |
| 2026-07-29 | $11,38 | -5,01 % | $12,00 | $12,15 | $11,10 | 32,01M |
| 2026-07-28 | $11,98 | -2,20 % | $12,22 | $12,47 | $11,85 | 36,18M |
| 2026-07-27 | $12,25 | +2,68 % | $11,75 | $12,29 | $11,48 | 43,37M |
| 2026-07-24 | $11,93 | +8,85 % | $11,33 | $12,06 | $11,03 | 69,88M |
| 2026-07-23 | $10,96 | +15,98 % | $10,67 | $11,47 | $10,60 | 67,42M |
| 2026-07-22 | $9,45 | +2,16 % | $9,28 | $9,67 | $9,25 | 20,21M |
| 2026-07-21 | $9,25 | +3,01 % | $9,14 | $9,36 | $9,07 | 18,34M |
| 2026-07-20 | $8,98 | -3,23 % | $9,39 | $9,44 | $8,84 | 25,89M |
| 2026-07-17 | $9,28 | -2,62 % | $9,32 | $9,48 | $9,23 | 18,31M |
| 2026-07-16 | $9,53 | -3,25 % | $9,71 | $9,75 | $9,41 | 20,08M |
| 2026-07-15 | $9,85 | +0,61 % | $9,80 | $9,97 | $9,56 | 16,33M |
| 2026-07-14 | $9,79 | +0,82 % | $10,00 | $10,08 | $9,69 | 12,91M |
| 2026-07-13 | $9,71 | +3,30 % | $9,40 | $10,00 | $9,40 | 25,16M |
| 2026-07-10 | $9,40 | 0,00 % | $9,42 | $9,53 | $9,26 | 14,40M |
| 2026-07-09 | $9,40 | -1,16 % | $9,48 | $9,56 | $9,24 | 14,71M |
| 2026-07-08 | $9,51 | -0,31 % | $9,30 | $9,51 | $9,16 | 20,78M |
| 2026-07-07 | $9,54 | -2,35 % | $9,65 | $9,67 | $9,22 | 16,23M |
| 2026-07-06 | $9,77 | -0,91 % | $9,86 | $10,02 | $9,60 | 16,34M |
| 2026-07-02 | $9,86 | +4,67 % | $9,65 | $10,18 | $9,54 | 28,40M |
| 2026-07-01 | $9,42 | +0,32 % | $9,23 | $9,61 | $9,11 | 20,45M |
| 2026-06-30 | $9,39 | +0,11 % | $9,45 | $9,60 | $9,22 | 22,78M |
| 2026-06-29 | $9,38 | -5,73 % | $9,99 | $9,99 | $9,35 | 24,95M |
| 2026-06-26 | $9,95 | -7,53 % | $10,42 | $10,60 | $9,82 | 24,27M |
| 2026-06-25 | $10,76 | +1,80 % | $10,60 | $10,92 | $10,40 | 15,50M |
| 2026-06-24 | $10,57 | -5,29 % | $10,93 | $11,01 | $10,47 | 17,50M |
| 2026-06-23 | $11,16 | -6,14 % | $11,50 | $11,61 | $11,05 | 15,64M |
| 2026-06-22 | $11,89 | -3,18 % | $12,00 | $12,22 | $11,78 | 17,57M |
| 2026-06-18 | $12,28 | -3,15 % | $12,71 | $12,74 | $12,13 | 29,55M |
| 2026-06-17 | $12,68 | -4,45 % | $13,20 | $13,44 | $12,66 | 22,89M |
| 2026-06-16 | $13,27 | -2,64 % | $13,88 | $13,88 | $13,15 | 18,05M |
| 2026-06-15 | $13,63 | -1,09 % | $14,20 | $14,24 | $13,30 | 18,16M |
| 2026-06-12 | $13,78 | +0,51 % | $13,94 | $13,99 | $13,63 | 13,93M |
| 2026-06-11 | $13,71 | +10,48 % | $12,68 | $13,71 | $12,57 | 16,05M |
| 2026-06-10 | $12,41 | -2,44 % | $12,75 | $13,04 | $12,39 | 12,05M |
| 2026-06-09 | $12,72 | +0,32 % | $13,02 | $13,18 | $12,12 | 19,38M |
| 2026-06-08 | $12,68 | -6,28 % | $13,31 | $13,39 | $12,45 | 26,66M |
| 2026-06-05 | $13,53 | -6,24 % | $14,23 | $14,27 | $13,31 | 16,59M |
| 2026-06-04 | $14,43 | +1,98 % | $13,92 | $14,68 | $13,62 | 16,56M |
| 2026-06-03 | $14,15 | -4,07 % | $14,68 | $14,89 | $14,06 | 25,17M |
| 2026-06-02 | $14,75 | +8,62 % | $13,59 | $15,06 | $13,51 | 28,95M |
| 2026-06-01 | $13,58 | -0,15 % | $13,49 | $13,71 | $12,96 | 16,20M |
| 2026-05-29 | $13,60 | +2,33 % | $13,27 | $13,94 | $13,16 | 25,49M |
| 2026-05-28 | $13,29 | +3,59 % | $12,64 | $13,45 | $12,48 | 25,99M |
| 2026-05-27 | $12,83 | +7,10 % | $11,94 | $13,05 | $11,88 | 33,45M |
| 2026-05-26 | $11,98 | +6,68 % | $11,46 | $12,03 | $11,37 | 19,23M |
| 2026-05-22 | $11,23 | +4,95 % | $10,60 | $11,23 | $10,60 | 16,23M |