1,555€
5,78%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 6,48% | - |
| 19.02.2026 | 1,56 | 1,56 | 1,47 | 1,47 | -3,30% | - |
| 18.02.2026 | 1,55 | 1,56 | 1,48 | 1,52 | 0,00% | - |
| 17.02.2026 | 1,54 | 1,59 | 1,47 | 1,52 | -1,30% | - |
| 16.02.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,66% | - |
| 13.02.2026 | 1,57 | 1,63 | 1,53 | 1,53 | -0,33% | - |
| 12.02.2026 | 1,56 | 1,60 | 1,47 | 1,53 | -0,33% | - |
| 11.02.2026 | 1,77 | 1,77 | 1,52 | 1,54 | -13,03% | 20.800,00 |
| 10.02.2026 | 1,77 | 1,90 | 1,75 | 1,77 | -0,56% | - |
| 09.02.2026 | 1,84 | 1,84 | 1,70 | 1,78 | -4,31% | - |
| 06.02.2026 | 1,81 | 1,86 | 1,72 | 1,86 | 7,23% | - |
| 05.02.2026 | 1,92 | 1,92 | 1,65 | 1,73 | -5,72% | - |
| 04.02.2026 | 1,82 | 1,93 | 1,70 | 1,84 | -16,59% | - |
| 03.02.2026 | 2,26 | 2,28 | 1,78 | 2,20 | -2,22% | - |
| 02.02.2026 | 2,23 | 2,33 | 2,19 | 2,25 | 0,90% | - |
| 30.01.2026 | 2,35 | 2,35 | 2,20 | 2,23 | 0,90% | - |
| 29.01.2026 | 2,33 | 2,36 | 2,17 | 2,21 | -3,49% | - |
| 28.01.2026 | 2,41 | 2,41 | 2,26 | 2,29 | -3,78% | - |
| 27.01.2026 | 2,45 | 2,45 | 2,35 | 2,38 | -2,46% | - |
| 26.01.2026 | 2,41 | 2,50 | 2,40 | 2,44 | 1,24% | - |
| 23.01.2026 | 2,49 | 2,53 | 2,40 | 2,41 | -2,03% | - |
| 22.01.2026 | 2,43 | 2,55 | 2,41 | 2,46 | 2,50% | - |
| 21.01.2026 | 2,51 | 2,55 | 2,38 | 2,40 | -4,00% | - |
| 20.01.2026 | 2,73 | 2,73 | 2,48 | 2,50 | -8,42% | - |
| 19.01.2026 | 2,74 | 2,79 | 2,72 | 2,73 | -1,80% | 40.230,00 |
| 16.01.2026 | 2,82 | 2,82 | 2,71 | 2,78 | 0,72% | - |
| 15.01.2026 | 2,78 | 2,80 | 2,74 | 2,76 | 0,00% | - |
| 14.01.2026 | 2,76 | 2,80 | 2,68 | 2,76 | 0,73% | - |
| 13.01.2026 | 2,88 | 2,91 | 2,71 | 2,74 | -4,86% | - |
| 12.01.2026 | 2,94 | 2,99 | 2,87 | 2,88 | -1,71% | - |
| 09.01.2026 | 2,98 | 3,04 | 2,93 | 2,93 | 1,74% | - |
| 08.01.2026 | 2,86 | 2,89 | 2,80 | 2,88 | 0,35% | - |
| 07.01.2026 | 2,90 | 2,93 | 2,82 | 2,87 | -1,37% | - |
| 06.01.2026 | 2,95 | 2,95 | 2,84 | 2,91 | 1,75% | - |
| 05.01.2026 | 2,78 | 2,88 | 2,76 | 2,86 | 2,88% | - |
| 02.01.2026 | 2,84 | 2,89 | 2,74 | 2,78 | -0,71% | - |
| 30.12.2025 | 2,88 | 2,89 | 2,80 | 2,80 | -3,11% | - |
| 29.12.2025 | 2,97 | 2,98 | 2,88 | 2,89 | 2,12% | - |
| 23.12.2025 | 2,93 | 2,94 | 2,83 | 2,83 | -3,74% | - |
| 22.12.2025 | 2,98 | 3,07 | 2,94 | 2,94 | -0,34% | - |
| 19.12.2025 | 2,94 | 2,95 | 2,93 | 2,95 | -1,67% | - |
| 18.12.2025 | 3,01 | 3,06 | 3,00 | 3,00 | -0,99% | - |
| 17.12.2025 | 2,96 | 3,04 | 2,80 | 3,03 | 3,06% | - |
| 15.12.2025 | 2,93 | 2,96 | 2,88 | 2,94 | -2,97% | - |
| 12.12.2025 | 3,01 | 3,04 | 3,00 | 3,03 | 1,00% | - |
| 11.12.2025 | 3,04 | 3,06 | 3,00 | 3,00 | 0,00% | - |
| 10.12.2025 | 2,95 | 3,04 | 2,93 | 3,00 | 2,74% | - |
| 09.12.2025 | 3,21 | 3,27 | 2,92 | 2,92 | -8,18% | - |
| 08.12.2025 | 3,13 | 3,21 | 3,08 | 3,18 | 3,25% | - |
| 05.12.2025 | 3,32 | 3,32 | 3,08 | 3,08 | -4,64% | - |
| 04.12.2025 | 3,22 | 3,25 | 3,20 | 3,23 | 2,87% | - |
| 03.12.2025 | 3,18 | 3,22 | 3,13 | 3,14 | 0,64% | - |
| 02.12.2025 | 3,22 | 3,24 | 3,12 | 3,12 | -1,27% | - |
| 01.12.2025 | 3,21 | 3,25 | 3,16 | 3,16 | -2,47% | - |
| 28.11.2025 | 3,27 | 3,33 | 3,22 | 3,24 | 0,62% | - |
| 27.11.2025 | 3,23 | 3,24 | 3,22 | 3,22 | -0,31% | - |
| 26.11.2025 | 3,16 | 3,28 | 3,10 | 3,23 | 3,53% | - |
| 25.11.2025 | 2,99 | 3,13 | 2,98 | 3,12 | 6,12% | - |
| 24.11.2025 | 2,97 | 3,03 | 2,94 | 2,94 | -1,67% | - |
| 21.11.2025 | 2,89 | 3,03 | 2,82 | 2,99 | 4,55% | - |
| 19.11.2025 | 2,86 | 2,93 | 2,85 | 2,86 | -1,04% | - |
| 18.11.2025 | 2,86 | 2,90 | 2,85 | 2,89 | -1,70% | - |
| 14.11.2025 | 3,00 | 3,01 | 2,93 | 2,94 | -2,65% | - |
| 12.11.2025 | 3,09 | 3,16 | 2,99 | 3,02 | 0,67% | - |
| 11.11.2025 | 3,02 | 3,09 | 2,95 | 3,00 | 1,35% | - |
| 10.11.2025 | 2,98 | 3,10 | 2,96 | 2,96 | -0,67% | - |
| 07.11.2025 | 2,99 | 2,99 | 2,98 | 2,98 | 1,36% | - |
| 06.11.2025 | 3,00 | 3,05 | 2,94 | 2,94 | -1,34% | - |
| 05.11.2025 | 3,02 | 3,09 | 2,98 | 2,98 | -3,87% | - |
| 04.11.2025 | 3,20 | 3,29 | 3,09 | 3,10 | 2,65% | - |
| 03.11.2025 | 2,95 | 3,09 | 2,91 | 3,02 | 2,37% | - |
| 31.10.2025 | 2,80 | 2,97 | 2,79 | 2,95 | 1,72% | - |
| 30.10.2025 | 3,02 | 3,03 | 2,88 | 2,90 | -5,84% | - |
| 29.10.2025 | 3,28 | 3,40 | 2,95 | 3,08 | -4,05% | - |
| 28.10.2025 | 3,17 | 3,22 | 3,11 | 3,21 | -0,31% | - |
| 27.10.2025 | 3,17 | 3,23 | 3,15 | 3,22 | 2,22% | - |
| 24.10.2025 | 3,19 | 3,24 | 3,12 | 3,15 | -0,32% | - |
| 23.10.2025 | 3,11 | 3,17 | 3,11 | 3,16 | 1,61% | - |
| 22.10.2025 | 3,15 | 3,20 | 3,06 | 3,11 | -3,42% | - |
| 21.10.2025 | 3,11 | 3,23 | 3,11 | 3,22 | 3,54% | - |
| 20.10.2025 | 3,09 | 3,15 | 3,04 | 3,11 | 3,67% | - |
| 17.10.2025 | 2,99 | 3,02 | 2,96 | 3,00 | -2,91% | - |
| 16.10.2025 | 3,14 | 3,20 | 3,05 | 3,09 | -0,32% | - |
| 15.10.2025 | 3,12 | 3,21 | 3,10 | 3,10 | 1,31% | - |
| 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% | - |