3,150€
1,61%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,12 | 3,21 | 3,10 | 3,13 | 2,29% | - |
| 14.10.2025 | 3,10 | 3,17 | 3,06 | 3,06 | -1,92% | - |
| 13.10.2025 | 3,16 | 3,19 | 3,11 | 3,12 | 2,63% | - |
| 10.10.2025 | 3,14 | 3,16 | 3,03 | 3,04 | -5,59% | - |
| 09.10.2025 | 3,22 | 3,22 | 3,21 | 3,22 | 1,90% | - |
| 08.10.2025 | 3,26 | 3,27 | 3,16 | 3,16 | -1,86% | - |
| 07.10.2025 | 3,24 | 3,41 | 3,21 | 3,22 | 0,63% | - |
| 06.10.2025 | 3,33 | 3,36 | 3,20 | 3,20 | -1,84% | - |
| 03.10.2025 | 3,23 | 3,37 | 3,22 | 3,26 | 1,87% | - |
| 02.10.2025 | 3,23 | 3,26 | 3,14 | 3,20 | -2,44% | - |
| 01.10.2025 | 3,21 | 3,30 | 3,20 | 3,28 | 2,50% | - |
| 30.09.2025 | 3,21 | 3,22 | 3,20 | 3,20 | 0,63% | - |
| 29.09.2025 | 3,18 | 3,20 | 3,14 | 3,18 | 0,32% | - |
| 26.09.2025 | 3,14 | 3,20 | 3,11 | 3,17 | -0,63% | - |
| 25.09.2025 | 3,27 | 3,28 | 3,18 | 3,19 | -2,15% | - |
| 24.09.2025 | 3,35 | 3,40 | 3,26 | 3,26 | -3,26% | - |
| 23.09.2025 | 3,45 | 3,50 | 3,35 | 3,37 | -1,46% | - |
| 22.09.2025 | 3,40 | 3,45 | 3,37 | 3,42 | -0,87% | - |
| 19.09.2025 | 3,48 | 3,53 | 3,43 | 3,45 | -2,27% | - |
| 18.09.2025 | 3,50 | 3,54 | 3,48 | 3,53 | 0,00% | - |
| 17.09.2025 | 3,55 | 3,59 | 3,53 | 3,53 | -1,12% | - |
| 16.09.2025 | 3,54 | 3,57 | 3,50 | 3,57 | -3,25% | - |
| 15.09.2025 | 3,68 | 3,69 | 3,67 | 3,69 | 1,10% | - |
| 12.09.2025 | 3,70 | 3,73 | 3,65 | 3,65 | -1,62% | - |
| 11.09.2025 | 3,63 | 3,71 | 3,60 | 3,71 | -2,37% | - |
| 09.09.2025 | 3,80 | 3,86 | 3,74 | 3,80 | 1,33% | - |
| 08.09.2025 | 3,77 | 3,77 | 3,75 | 3,75 | -0,27% | - |
| 05.09.2025 | 3,65 | 3,79 | 3,59 | 3,76 | 3,58% | - |
| 04.09.2025 | 3,58 | 3,65 | 3,49 | 3,63 | 1,68% | - |
| 03.09.2025 | 3,58 | 3,60 | 3,53 | 3,57 | -1,11% | - |
| 02.09.2025 | 3,72 | 3,72 | 3,57 | 3,61 | -2,70% | - |
| 01.09.2025 | 3,70 | 3,73 | 3,70 | 3,71 | -0,80% | - |
| 29.08.2025 | 3,70 | 3,79 | 3,65 | 3,74 | 0,81% | - |
| 28.08.2025 | 3,85 | 3,94 | 3,71 | 3,71 | -3,64% | - |
| 27.08.2025 | 3,85 | 3,89 | 3,81 | 3,85 | 0,00% | - |
| 26.08.2025 | 3,86 | 3,89 | 3,82 | 3,85 | -0,77% | - |
| 25.08.2025 | 3,84 | 3,89 | 3,81 | 3,88 | 0,78% | - |
| 22.08.2025 | 3,80 | 3,89 | 3,77 | 3,85 | 1,05% | - |
| 21.08.2025 | 3,82 | 3,85 | 3,75 | 3,81 | 0,00% | - |
| 20.08.2025 | 3,78 | 3,85 | 3,77 | 3,81 | 0,53% | - |
| 19.08.2025 | 3,71 | 3,81 | 3,69 | 3,79 | 1,34% | - |
| 18.08.2025 | 3,70 | 3,77 | 3,66 | 3,74 | 1,63% | - |
| 15.08.2025 | 3,70 | 3,75 | 3,65 | 3,68 | -0,81% | - |
| 14.08.2025 | 3,62 | 3,77 | 3,55 | 3,71 | 2,20% | - |
| 13.08.2025 | 3,45 | 3,73 | 3,43 | 3,63 | 5,52% | - |
| 12.08.2025 | 3,39 | 3,47 | 3,31 | 3,44 | 1,18% | - |
| 11.08.2025 | 3,33 | 3,40 | 3,31 | 3,40 | 2,41% | - |
| 08.08.2025 | 3,29 | 3,37 | 3,25 | 3,32 | 1,53% | - |
| 07.08.2025 | 3,25 | 3,36 | 3,23 | 3,27 | 0,62% | - |
| 06.08.2025 | 3,44 | 3,45 | 3,19 | 3,25 | 1,88% | - |
| 05.08.2025 | 3,21 | 3,22 | 3,08 | 3,19 | 0,00% | - |
| 04.08.2025 | 3,15 | 3,19 | 3,12 | 3,19 | 1,92% | - |
| 01.08.2025 | 3,35 | 3,36 | 3,10 | 3,13 | -7,67% | - |
| 31.07.2025 | 3,52 | 3,57 | 3,35 | 3,39 | -4,51% | - |
| 30.07.2025 | 3,68 | 4,40 | 3,47 | 3,55 | -3,27% | - |
| 29.07.2025 | 3,70 | 3,73 | 3,61 | 3,67 | -0,27% | - |
| 28.07.2025 | 3,90 | 3,91 | 3,68 | 3,68 | -4,42% | - |
| 25.07.2025 | 3,78 | 3,85 | 3,75 | 3,85 | 1,85% | - |
| 24.07.2025 | 3,85 | 3,85 | 3,75 | 3,78 | -0,53% | - |
| 23.07.2025 | 3,76 | 3,81 | 3,71 | 3,80 | 1,88% | - |
| 22.07.2025 | 3,61 | 3,73 | 3,59 | 3,73 | 3,32% | - |
| 21.07.2025 | 3,65 | 3,75 | 3,59 | 3,61 | -0,55% | - |
| 18.07.2025 | 3,66 | 3,73 | 3,55 | 3,63 | -2,42% | - |
| 17.07.2025 | 3,61 | 3,74 | 3,59 | 3,72 | 3,62% | - |
| 16.07.2025 | 3,56 | 3,64 | 3,43 | 3,59 | 0,00% | - |
| 15.07.2025 | 3,68 | 3,82 | 3,59 | 3,59 | -2,18% | - |
| 14.07.2025 | 3,66 | 3,73 | 3,65 | 3,67 | -0,81% | - |
| 11.07.2025 | 3,80 | 3,81 | 3,69 | 3,70 | -2,89% | - |
| 10.07.2025 | 3,82 | 3,93 | 3,80 | 3,81 | -1,04% | - |
| 09.07.2025 | 3,83 | 3,95 | 3,79 | 3,85 | 0,52% | - |
| 08.07.2025 | 3,77 | 3,93 | 3,75 | 3,83 | 1,86% | - |
| 07.07.2025 | 3,70 | 3,77 | 3,69 | 3,76 | 2,17% | - |
| 04.07.2025 | 3,70 | 3,71 | 3,67 | 3,68 | -1,60% | - |
| 03.07.2025 | 3,80 | 3,83 | 3,73 | 3,74 | -0,27% | - |
| 02.07.2025 | 3,87 | 3,90 | 3,67 | 3,75 | -2,09% | - |
| 01.07.2025 | 3,64 | 3,88 | 3,61 | 3,83 | 4,93% | - |
| 30.06.2025 | 3,70 | 3,71 | 3,57 | 3,65 | -1,08% | - |
| 27.06.2025 | 3,70 | 3,84 | 3,65 | 3,69 | -2,12% | - |
| 26.06.2025 | 3,56 | 3,79 | 3,53 | 3,77 | 6,20% | - |
| 25.06.2025 | 3,44 | 3,60 | 3,44 | 3,55 | 0,57% | - |
| 24.06.2025 | 3,48 | 3,61 | 3,41 | 3,53 | 2,92% | - |
| 23.06.2025 | 3,63 | 3,73 | 3,43 | 3,43 | -6,03% | - |
| 20.06.2025 | 3,58 | 3,77 | 3,58 | 3,65 | 1,11% | - |
| 19.06.2025 | 3,60 | 3,69 | 3,60 | 3,61 | -2,43% | - |
| 18.06.2025 | 3,69 | 3,77 | 3,69 | 3,70 | -0,27% | - |
| 17.06.2025 | 3,67 | 3,75 | 3,64 | 3,71 | 0,00% | - |
| 16.06.2025 | 3,69 | 3,77 | 3,65 | 3,71 | 1,09% | - |
| 13.06.2025 | 3,62 | 3,75 | 3,56 | 3,67 | -1,08% | - |
| 12.06.2025 | 3,79 | 3,80 | 3,69 | 3,71 | -3,13% | - |
| 11.06.2025 | 3,88 | 3,96 | 3,82 | 3,83 | -1,29% | - |
| 10.06.2025 | 3,81 | 3,91 | 3,75 | 3,88 | 2,37% | - |
| 09.06.2025 | 3,70 | 3,89 | 3,70 | 3,79 | 0,00% | - |
| 06.06.2025 | 3,82 | 3,90 | 3,77 | 3,79 | 0,00% | - |
| 05.06.2025 | 3,74 | 3,88 | 3,74 | 3,79 | -1,04% | - |
| 04.06.2025 | 3,75 | 3,88 | 3,73 | 3,83 | 2,68% | - |
| 03.06.2025 | 3,56 | 3,75 | 3,56 | 3,73 | 2,19% | - |
| 02.06.2025 | 3,68 | 3,73 | 3,55 | 3,65 | -1,88% | - |
| 30.05.2025 | 3,64 | 3,81 | 3,64 | 3,72 | -0,27% | - |
| 29.05.2025 | 3,87 | 3,87 | 3,68 | 3,73 | -0,53% | - |
| 28.05.2025 | 3,58 | 3,81 | 3,58 | 3,75 | 2,18% | - |