1,503€
2,21%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,51 | 1,53 | 1,47 | 1,47 | -3,00% | - |
| 28.09.2026 | 1,58 | 1,60 | 1,49 | 1,52 | -5,93% | - |
| 24.09.2026 | 1,62 | 1,67 | 1,57 | 1,61 | -2,19% | - |
| 23.09.2026 | 1,66 | 1,70 | 1,64 | 1,65 | 0,58% | - |
| 22.09.2026 | 1,68 | 1,71 | 1,64 | 1,64 | -2,50% | - |
| 21.09.2026 | 1,65 | 1,71 | 1,63 | 1,68 | 2,31% | - |
| 18.09.2026 | 1,68 | 1,70 | 1,62 | 1,64 | -0,51% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,61 | 1,65 | 2,64% | - |
| 16.09.2026 | 1,66 | 1,67 | 1,61 | 1,61 | -1,02% | - |
| 15.09.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -0,58% | - |
| 14.09.2026 | 1,64 | 1,67 | 1,60 | 1,63 | -2,54% | - |
| 11.09.2026 | 1,69 | 1,73 | 1,68 | 1,68 | -0,36% | - |
| 10.09.2026 | 1,65 | 1,69 | 1,61 | 1,68 | 3,41% | - |
| 09.09.2026 | 1,64 | 1,65 | 1,60 | 1,63 | -8,05% | - |
| 07.09.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -4,56% | - |
| 04.09.2026 | 1,87 | 1,87 | 1,85 | 1,85 | 4,36% | - |
| 03.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 01.09.2026 | 1,76 | 1,79 | 1,73 | 1,77 | 1,34% | - |
| 28.08.2026 | 1,76 | 1,76 | 1,69 | 1,75 | -5,46% | - |
| 26.08.2026 | 1,85 | 1,85 | 1,80 | 1,85 | 4,11% | - |
| 21.08.2026 | 1,76 | 1,80 | 1,72 | 1,78 | 3,32% | - |
| 20.08.2026 | 1,73 | 1,77 | 1,68 | 1,72 | 5,36% | - |
| 19.08.2026 | 1,64 | 1,71 | 1,60 | 1,63 | -1,24% | - |
| 18.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,26% | - |
| 17.08.2026 | 1,67 | 1,70 | 1,60 | 1,63 | -5,48% | - |
| 14.08.2026 | 1,73 | 1,75 | 1,64 | 1,73 | 6,12% | - |
| 13.08.2026 | 1,62 | 1,68 | 1,60 | 1,63 | 0,09% | - |
| 12.08.2026 | 1,66 | 1,70 | 1,61 | 1,63 | -3,13% | - |
| 11.08.2026 | 1,72 | 1,79 | 1,68 | 1,68 | 0,60% | - |
| 10.08.2026 | 1,59 | 1,68 | 1,56 | 1,67 | 4,09% | - |
| 06.08.2026 | 1,68 | 1,71 | 1,58 | 1,60 | -5,38% | - |
| 05.08.2026 | 1,72 | 1,73 | 1,64 | 1,69 | 2,39% | - |
| 04.08.2026 | 1,69 | 1,71 | 1,64 | 1,65 | -4,17% | - |
| 03.08.2026 | 1,73 | 1,77 | 1,62 | 1,73 | -0,72% | - |
| 31.07.2026 | 1,76 | 1,77 | 1,65 | 1,74 | -4,11% | - |
| 30.07.2026 | 1,88 | 1,88 | 1,76 | 1,81 | 1,48% | - |
| 29.07.2026 | 2,15 | 2,17 | 1,60 | 1,79 | -12,28% | - |
| 28.07.2026 | 1,87 | 2,05 | 1,80 | 2,04 | 7,98% | - |
| 27.07.2026 | 1,83 | 1,91 | 1,76 | 1,89 | 6,02% | - |
| 24.07.2026 | 1,73 | 1,83 | 1,65 | 1,78 | 6,75% | - |
| 23.07.2026 | 1,74 | 1,80 | 1,67 | 1,67 | -2,29% | - |
| 22.07.2026 | 1,99 | 2,02 | 1,70 | 1,71 | -14,13% | - |
| 21.07.2026 | 2,09 | 2,10 | 1,96 | 1,99 | 0,05% | - |
| 20.07.2026 | 2,11 | 2,12 | 1,98 | 1,98 | -4,50% | - |
| 17.07.2026 | 2,09 | 2,16 | 2,06 | 2,08 | 3,00% | - |
| 16.07.2026 | 2,05 | 2,09 | 1,99 | 2,02 | -0,02% | - |
| 15.07.2026 | 2,03 | 2,13 | 1,99 | 2,02 | -1,22% | - |
| 14.07.2026 | 2,00 | 2,08 | 1,92 | 2,04 | 1,87% | - |
| 13.07.2026 | 1,98 | 2,05 | 1,88 | 2,01 | 0,60% | - |
| 10.07.2026 | 1,94 | 2,08 | 1,87 | 1,99 | 6,83% | - |
| 09.07.2026 | 1,93 | 1,94 | 1,79 | 1,87 | -14,09% | - |
| 08.07.2026 | 2,18 | 2,18 | 2,16 | 2,17 | -0,55% | - |
| 07.07.2026 | 2,14 | 2,24 | 2,04 | 2,18 | 1,96% | - |
| 06.07.2026 | 2,27 | 2,41 | 2,02 | 2,14 | -5,26% | 5.420,00 |
| 03.07.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 1,53% | - |
| 02.07.2026 | 1,95 | 2,25 | 1,92 | 2,23 | 11,88% | - |
| 01.07.2026 | 1,91 | 2,01 | 1,88 | 1,99 | 4,87% | - |
| 29.06.2026 | 1,88 | 1,92 | 1,81 | 1,90 | 4,69% | - |
| 26.06.2026 | 1,74 | 1,84 | 1,65 | 1,81 | 2,14% | - |
| 25.06.2026 | 1,77 | 1,80 | 1,77 | 1,78 | -0,20% | - |
| 22.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,14% | - |
| 19.06.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -2,95% | - |
| 18.06.2026 | 1,81 | 1,88 | 1,80 | 1,83 | 0,49% | - |
| 17.06.2026 | 1,83 | 1,90 | 1,82 | 1,82 | -4,01% | - |
| 12.06.2026 | 1,90 | 1,95 | 1,84 | 1,90 | -7,26% | - |
| 10.06.2026 | 2,06 | 2,10 | 1,98 | 2,05 | -2,36% | - |
| 05.06.2026 | 2,14 | 2,18 | 2,09 | 2,10 | -3,50% | 2.000,00 |
| 01.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,14% | - |
| 29.05.2026 | 2,20 | 2,24 | 2,17 | 2,17 | -2,77% | - |
| 28.05.2026 | 2,23 | 2,29 | 2,19 | 2,24 | 2,62% | - |
| 27.05.2026 | 2,17 | 2,20 | 2,14 | 2,18 | 2,73% | - |
| 26.05.2026 | 2,12 | 2,15 | 2,02 | 2,12 | -0,09% | - |
| 25.05.2026 | 2,12 | 2,13 | 2,12 | 2,12 | 1,63% | - |
| 22.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -0,14% | - |
| 21.05.2026 | 2,11 | 2,15 | 2,06 | 2,09 | -5,25% | - |
| 19.05.2026 | 2,15 | 2,24 | 2,10 | 2,21 | 6,82% | - |
| 18.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,83% | - |
| 14.05.2026 | 2,09 | 2,20 | 2,03 | 2,05 | -3,03% | - |
| 13.05.2026 | 2,18 | 2,30 | 2,10 | 2,11 | -11,66% | - |
| 12.05.2026 | 2,39 | 2,40 | 2,39 | 2,39 | 1,40% | - |
| 11.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,83% | - |
| 08.05.2026 | 2,46 | 2,46 | 2,37 | 2,45 | 3,63% | - |
| 07.05.2026 | 2,37 | 2,37 | 2,36 | 2,37 | -0,25% | - |
| 06.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,13% | - |
| 04.05.2026 | 2,38 | 2,38 | 2,37 | 2,38 | -1,90% | - |
| 30.04.2026 | 2,40 | 2,44 | 2,39 | 2,42 | 1,21% | - |
| 29.04.2026 | 2,18 | 2,47 | 2,18 | 2,39 | 12,71% | - |
| 28.04.2026 | 2,15 | 2,17 | 2,10 | 2,12 | 2,81% | - |
| 27.04.2026 | 2,10 | 2,11 | 2,05 | 2,07 | -0,58% | - |
| 24.04.2026 | 2,23 | 2,24 | 2,05 | 2,08 | -1,89% | - |
| 23.04.2026 | 2,32 | 2,37 | 2,11 | 2,12 | -8,67% | - |
| 22.04.2026 | 2,33 | 2,45 | 2,30 | 2,32 | -1,28% | - |
| 21.04.2026 | 2,32 | 2,38 | 2,29 | 2,35 | 2,85% | - |
| 20.04.2026 | 2,28 | 2,29 | 2,28 | 2,28 | 1,69% | - |
| 16.04.2026 | 2,10 | 2,26 | 2,10 | 2,25 | 6,65% | - |
| 15.04.2026 | 2,02 | 2,13 | 2,01 | 2,11 | 8,03% | - |
| 14.04.2026 | 1,95 | 1,96 | 1,87 | 1,95 | 4,22% | - |
| 10.04.2026 | 1,87 | 1,88 | 1,80 | 1,87 | -14,55% | - |
| 07.04.2026 | 2,14 | 2,19 | 2,13 | 2,19 | 0,88% | - |
| 01.04.2026 | 2,19 | 2,22 | 2,11 | 2,17 | 2,36% | - |