3,690€
0,27%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 3,70 | 3,70 | 3,69 | 3,70 | 0,54% | - |
| 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% | - |
| 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% | - |