2,360€
-0,34%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 1,44% | - |
| 30.03.2026 | 2,06 | 2,12 | 1,98 | 2,09 | -2,34% | - |
| 25.03.2026 | 2,23 | 2,24 | 2,10 | 2,14 | 1,42% | - |
| 24.03.2026 | 2,20 | 2,22 | 2,09 | 2,11 | -6,22% | - |
| 23.03.2026 | 2,10 | 2,29 | 2,10 | 2,25 | 2,74% | - |
| 20.03.2026 | 2,24 | 2,25 | 2,14 | 2,19 | -2,23% | - |
| 18.03.2026 | 2,22 | 2,24 | 2,16 | 2,24 | 4,67% | - |
| 16.03.2026 | 2,26 | 2,28 | 2,09 | 2,14 | -4,89% | 1,00 |
| 13.03.2026 | 2,25 | 2,25 | 2,24 | 2,25 | 0,45% | - |
| 12.03.2026 | 2,29 | 2,36 | 2,22 | 2,24 | -3,03% | - |
| 11.03.2026 | 2,25 | 2,37 | 2,24 | 2,31 | 0,87% | - |
| 10.03.2026 | 2,30 | 2,32 | 2,18 | 2,29 | 5,05% | - |
| 04.03.2026 | 2,13 | 2,18 | 2,10 | 2,18 | 9,00% | - |
| 03.03.2026 | 1,96 | 2,04 | 1,94 | 2,00 | 2,56% | - |
| 02.03.2026 | 1,98 | 1,98 | 1,93 | 1,95 | -3,47% | - |
| 27.02.2026 | 2,03 | 2,06 | 2,00 | 2,02 | 5,21% | - |
| 26.02.2026 | 1,94 | 2,00 | 1,81 | 1,92 | -5,42% | 12.628,00 |
| 25.02.2026 | 2,00 | 2,05 | 1,96 | 2,03 | 7,98% | - |
| 24.02.2026 | 1,49 | 1,93 | 1,49 | 1,88 | 31,93% | 350,00 |
| 23.02.2026 | 1,52 | 1,61 | 1,42 | 1,43 | -7,47% | 8.716,00 |
| 20.02.2026 | 1,56 | 1,57 | 1,49 | 1,54 | 3,70% | - |
| 19.02.2026 | 1,56 | 1,56 | 1,48 | 1,49 | -0,67% | - |
| 18.02.2026 | 1,55 | 1,56 | 1,48 | 1,50 | -1,97% | - |
| 17.02.2026 | 1,54 | 1,59 | 1,47 | 1,53 | -3,17% | - |
| 13.02.2026 | 1,57 | 1,63 | 1,54 | 1,58 | -10,00% | - |
| 09.02.2026 | 1,84 | 1,84 | 1,70 | 1,75 | -0,85% | 2,00 |
| 06.02.2026 | 1,81 | 1,81 | 1,71 | 1,77 | 6,01% | - |
| 05.02.2026 | 1,92 | 1,92 | 1,65 | 1,67 | -20,71% | - |
| 03.02.2026 | 2,26 | 2,27 | 2,10 | 2,10 | -7,08% | - |
| 02.02.2026 | 2,23 | 2,32 | 2,18 | 2,26 | 2,26% | - |
| 30.01.2026 | 2,35 | 2,35 | 2,20 | 2,21 | 0,00% | - |
| 29.01.2026 | 2,33 | 2,35 | 2,17 | 2,21 | -3,07% | 6,00 |
| 28.01.2026 | 2,41 | 2,41 | 2,26 | 2,28 | -5,00% | - |
| 27.01.2026 | 2,45 | 2,45 | 2,34 | 2,40 | -2,83% | - |
| 23.01.2026 | 2,49 | 2,52 | 2,47 | 2,47 | 1,23% | - |
| 21.01.2026 | 2,51 | 2,55 | 2,42 | 2,44 | -11,59% | - |
| 19.01.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,73% | - |
| 13.01.2026 | 2,88 | 2,90 | 2,70 | 2,74 | -5,84% | - |
| 12.01.2026 | 2,94 | 2,98 | 2,90 | 2,91 | 2,46% | 1,00 |
| 08.01.2026 | 2,86 | 2,87 | 2,79 | 2,84 | -2,07% | - |
| 06.01.2026 | 2,95 | 2,98 | 2,85 | 2,90 | 2,84% | - |
| 05.01.2026 | 2,78 | 2,82 | 2,78 | 2,82 | -2,42% | - |
| 29.12.2025 | 2,98 | 2,98 | 2,89 | 2,89 | -4,93% | - |
| 22.12.2025 | 2,98 | 3,06 | 2,98 | 3,04 | 2,01% | - |
| 19.12.2025 | 2,92 | 3,05 | 2,90 | 2,98 | -1,00% | - |
| 18.12.2025 | 3,02 | 3,04 | 3,00 | 3,01 | -0,33% | - |
| 17.12.2025 | 3,01 | 3,06 | 2,80 | 3,02 | 0,67% | - |
| 16.12.2025 | 3,00 | 3,05 | 2,98 | 3,00 | 3,09% | - |
| 15.12.2025 | 2,94 | 2,95 | 2,90 | 2,91 | -10,19% | - |
| 05.12.2025 | 3,22 | 3,24 | 3,22 | 3,24 | 0,00% | - |
| 04.12.2025 | 3,22 | 3,26 | 3,20 | 3,24 | 1,89% | - |
| 03.12.2025 | 3,18 | 3,21 | 3,13 | 3,18 | -1,24% | - |
| 01.12.2025 | 3,23 | 3,25 | 3,18 | 3,22 | -1,83% | - |
| 28.11.2025 | 3,25 | 3,33 | 3,23 | 3,28 | 3,80% | 4.000,00 |
| 26.11.2025 | 3,16 | 3,18 | 3,16 | 3,16 | 1,28% | - |
| 25.11.2025 | 3,00 | 3,13 | 2,98 | 3,12 | 3,31% | - |
| 24.11.2025 | 2,98 | 3,03 | 2,95 | 3,02 | 0,67% | - |
| 21.11.2025 | 2,88 | 3,03 | 2,86 | 3,00 | 1,01% | - |
| 17.11.2025 | 2,98 | 3,02 | 2,97 | 2,97 | 0,34% | - |
| 14.11.2025 | 3,02 | 3,02 | 2,94 | 2,96 | -1,00% | 78,00 |
| 13.11.2025 | 3,00 | 3,12 | 2,97 | 2,99 | -0,33% | - |
| 11.11.2025 | 3,02 | 3,02 | 3,00 | 3,00 | 0,00% | - |
| 10.11.2025 | 3,01 | 3,14 | 2,97 | 3,00 | -1,32% | - |
| 06.11.2025 | 3,02 | 3,04 | 3,00 | 3,04 | -0,33% | - |
| 05.11.2025 | 3,04 | 3,09 | 3,00 | 3,05 | -6,73% | - |
| 04.11.2025 | 3,25 | 3,27 | 3,15 | 3,27 | 10,47% | - |
| 03.11.2025 | 2,94 | 3,00 | 2,92 | 2,96 | 2,07% | - |
| 31.10.2025 | 2,81 | 2,97 | 2,79 | 2,90 | 3,94% | - |
| 30.10.2025 | 2,99 | 3,03 | 2,77 | 2,79 | -10,58% | 4.000,00 |
| 29.10.2025 | 3,13 | 3,14 | 3,11 | 3,12 | -2,19% | - |
| 28.10.2025 | 3,17 | 3,19 | 3,17 | 3,19 | 0,63% | - |
| 27.10.2025 | 3,16 | 3,21 | 3,12 | 3,17 | 0,96% | - |
| 23.10.2025 | 3,14 | 3,17 | 3,12 | 3,14 | 0,32% | - |
| 22.10.2025 | 3,16 | 3,19 | 3,07 | 3,13 | 0,64% | - |
| 20.10.2025 | 3,08 | 3,15 | 3,04 | 3,11 | 1,97% | - |
| 16.10.2025 | 3,14 | 3,16 | 3,04 | 3,05 | -0,97% | - |
| 15.10.2025 | 3,10 | 3,10 | 3,02 | 3,08 | -1,28% | - |
| 10.10.2025 | 3,12 | 3,14 | 3,12 | 3,12 | -3,11% | - |
| 09.10.2025 | 3,20 | 3,26 | 3,20 | 3,22 | -0,31% | - |
| 01.10.2025 | 3,29 | 3,30 | 3,20 | 3,23 | 0,00% | - |
| 30.09.2025 | 3,24 | 3,29 | 3,22 | 3,23 | 1,57% | - |