3,620€
-3,21%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 3,64 | 3,71 | 3,59 | 3,67 | 0,82% | - |
| 26.05.2025 | 3,63 | 3,65 | 3,62 | 3,64 | 1,39% | - |
| 23.05.2025 | 3,69 | 3,71 | 3,56 | 3,59 | -3,23% | - |
| 22.05.2025 | 3,62 | 3,74 | 3,62 | 3,71 | 0,00% | - |
| 21.05.2025 | 3,85 | 3,87 | 3,71 | 3,71 | -4,63% | - |
| 20.05.2025 | 3,80 | 3,93 | 3,79 | 3,89 | 1,57% | - |
| 19.05.2025 | 3,80 | 3,91 | 3,71 | 3,83 | -0,78% | - |
| 16.05.2025 | 3,84 | 3,89 | 3,79 | 3,86 | 0,26% | - |
| 15.05.2025 | 4,02 | 4,03 | 3,81 | 3,85 | -4,47% | - |
| 14.05.2025 | 3,99 | 4,08 | 3,92 | 4,03 | 1,77% | - |
| 13.05.2025 | 3,87 | 4,14 | 3,87 | 3,96 | 1,28% | - |
| 12.05.2025 | 3,93 | 4,15 | 3,90 | 3,91 | 2,09% | - |
| 09.05.2025 | 3,83 | 3,87 | 3,79 | 3,83 | -0,52% | - |
| 08.05.2025 | 3,73 | 3,93 | 3,70 | 3,85 | 4,34% | - |
| 07.05.2025 | 3,69 | 3,77 | 3,65 | 3,69 | 0,54% | - |
| 06.05.2025 | 3,77 | 3,81 | 3,67 | 3,67 | -2,91% | - |
| 05.05.2025 | 3,68 | 3,89 | 3,68 | 3,78 | -0,79% | - |
| 02.05.2025 | 3,85 | 3,89 | 3,78 | 3,81 | 0,26% | - |
| 30.04.2025 | 3,70 | 3,85 | 3,50 | 3,80 | 2,98% | - |
| 29.04.2025 | 3,16 | 3,99 | 3,15 | 3,69 | 17,14% | - |
| 28.04.2025 | 3,16 | 3,24 | 3,11 | 3,15 | -1,25% | - |
| 25.04.2025 | 3,08 | 3,21 | 3,04 | 3,19 | 3,91% | - |
| 24.04.2025 | 3,03 | 3,11 | 2,96 | 3,07 | 1,32% | - |
| 23.04.2025 | 2,95 | 3,08 | 2,88 | 3,03 | 5,21% | - |
| 22.04.2025 | 2,72 | 2,92 | 2,72 | 2,88 | -3,36% | - |
| 17.04.2025 | 3,10 | 3,14 | 2,93 | 2,98 | -2,61% | - |
| 16.04.2025 | 2,99 | 3,09 | 2,97 | 3,06 | 0,66% | - |
| 15.04.2025 | 3,10 | 3,16 | 3,00 | 3,04 | -2,25% | - |
| 14.04.2025 | 2,89 | 3,11 | 2,89 | 3,11 | 7,24% | - |
| 11.04.2025 | 2,88 | 2,92 | 2,72 | 2,90 | 1,75% | - |
| 10.04.2025 | 3,25 | 3,26 | 2,72 | 2,85 | -12,84% | - |
| 09.04.2025 | 2,73 | 3,29 | 2,70 | 3,27 | 15,14% | - |
| 08.04.2025 | 3,13 | 3,23 | 2,79 | 2,84 | -8,39% | - |
| 07.04.2025 | 2,62 | 3,10 | 2,62 | 3,10 | 0,00% | - |
| 04.04.2025 | 3,30 | 3,30 | 2,94 | 3,10 | -6,91% | - |
| 03.04.2025 | 3,45 | 3,51 | 3,33 | 3,33 | -9,26% | - |
| 02.04.2025 | 3,61 | 3,75 | 3,55 | 3,67 | 1,10% | - |
| 01.04.2025 | 3,63 | 3,70 | 3,57 | 3,63 | -0,27% | - |
| 31.03.2025 | 3,54 | 3,65 | 3,54 | 3,64 | -0,82% | - |
| 28.03.2025 | 3,81 | 3,81 | 3,63 | 3,67 | -3,67% | - |
| 27.03.2025 | 3,71 | 3,85 | 3,61 | 3,81 | 0,53% | - |
| 26.03.2025 | 3,79 | 3,85 | 3,63 | 3,79 | -0,26% | - |
| 25.03.2025 | 3,74 | 3,92 | 3,74 | 3,80 | -1,30% | - |
| 24.03.2025 | 3,81 | 3,90 | 3,79 | 3,85 | 1,32% | - |
| 21.03.2025 | 3,94 | 3,95 | 3,71 | 3,80 | -4,04% | - |
| 20.03.2025 | 4,04 | 4,12 | 3,88 | 3,96 | -1,49% | - |
| 19.03.2025 | 3,96 | 4,19 | 3,95 | 4,02 | 1,77% | - |
| 18.03.2025 | 3,76 | 3,98 | 3,76 | 3,95 | 3,67% | - |
| 17.03.2025 | 3,76 | 4,00 | 3,75 | 3,81 | -0,78% | - |
| 14.03.2025 | 3,72 | 3,89 | 3,69 | 3,84 | -0,26% | - |
| 13.03.2025 | 3,60 | 3,85 | 3,60 | 3,85 | -0,26% | - |
| 12.03.2025 | 3,66 | 3,86 | 3,63 | 3,86 | 4,61% | - |
| 11.03.2025 | 3,92 | 4,03 | 3,69 | 3,69 | -6,82% | - |
| 10.03.2025 | 3,90 | 4,16 | 3,90 | 3,96 | -1,25% | - |
| 07.03.2025 | 3,78 | 4,06 | 3,78 | 4,01 | 3,08% | - |
| 06.03.2025 | 3,80 | 4,06 | 3,72 | 3,89 | 2,10% | - |
| 05.03.2025 | 3,95 | 3,95 | 3,71 | 3,81 | -2,56% | - |
| 04.03.2025 | 4,04 | 4,06 | 3,91 | 3,91 | -2,25% | - |
| 03.03.2025 | 4,06 | 4,22 | 3,99 | 4,00 | -3,61% | - |
| 28.02.2025 | 4,21 | 4,32 | 4,13 | 4,15 | -1,89% | - |
| 27.02.2025 | 4,38 | 4,46 | 4,23 | 4,23 | -2,76% | - |
| 26.02.2025 | 4,28 | 4,39 | 4,23 | 4,35 | 2,11% | - |
| 25.02.2025 | 4,36 | 4,38 | 4,09 | 4,26 | -2,29% | - |
| 24.02.2025 | 4,52 | 4,72 | 4,36 | 4,36 | -6,03% | - |
| 21.02.2025 | 4,50 | 4,75 | 4,46 | 4,64 | 0,87% | - |
| 20.02.2025 | 4,54 | 4,80 | 4,49 | 4,60 | 1,55% | - |
| 19.02.2025 | 4,63 | 4,97 | 4,06 | 4,53 | -1,95% | 39.400,00 |
| 18.02.2025 | 4,69 | 4,78 | 4,60 | 4,62 | -1,49% | - |
| 17.02.2025 | 4,69 | 4,69 | 4,67 | 4,69 | 0,21% | - |
| 14.02.2025 | 4,73 | 4,80 | 4,66 | 4,68 | -0,85% | - |
| 13.02.2025 | 4,64 | 4,79 | 4,58 | 4,72 | 1,72% | 16.500,00 |
| 12.02.2025 | 4,71 | 4,74 | 4,60 | 4,64 | -1,49% | 20.700,00 |