1,503€
0,80%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,50 | 1,52 | 1,45 | 1,50 | -0,27% | - |
| 28.09.2026 | 1,58 | 1,58 | 1,48 | 1,51 | -3,70% | - |
| 25.09.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -2,43% | - |
| 24.09.2026 | 1,62 | 1,67 | 1,57 | 1,61 | -1,23% | - |
| 23.09.2026 | 1,66 | 1,71 | 1,63 | 1,63 | -0,79% | - |
| 22.09.2026 | 1,68 | 1,71 | 1,63 | 1,64 | -2,96% | - |
| 21.09.2026 | 1,65 | 1,71 | 1,64 | 1,69 | 2,80% | - |
| 18.09.2026 | 1,68 | 1,70 | 1,62 | 1,64 | -1,08% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,61 | 1,66 | 3,11% | - |
| 16.09.2026 | 1,66 | 1,67 | 1,61 | 1,61 | -1,95% | - |
| 15.09.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,48% | - |
| 14.09.2026 | 1,64 | 1,66 | 1,60 | 1,65 | 0,92% | - |
| 11.09.2026 | 1,69 | 1,72 | 1,59 | 1,64 | -1,45% | - |
| 10.09.2026 | 1,65 | 1,69 | 1,61 | 1,66 | 0,73% | - |
| 09.09.2026 | 1,63 | 1,66 | 1,59 | 1,65 | 0,49% | - |
| 08.09.2026 | 1,77 | 1,81 | 1,60 | 1,64 | -7,45% | - |
| 07.09.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,78% | - |
| 04.09.2026 | 1,86 | 1,88 | 1,75 | 1,79 | -3,04% | - |
| 03.09.2026 | 1,78 | 1,92 | 1,74 | 1,84 | 2,39% | - |
| 02.09.2026 | 1,76 | 1,82 | 1,74 | 1,80 | 1,41% | - |
| 01.09.2026 | 1,77 | 1,87 | 1,73 | 1,77 | 0,23% | - |
| 31.08.2026 | 1,74 | 1,79 | 1,69 | 1,77 | 0,68% | - |
| 28.08.2026 | 1,76 | 1,78 | 1,69 | 1,76 | 1,04% | - |
| 27.08.2026 | 1,70 | 1,83 | 1,67 | 1,74 | 3,08% | - |
| 26.08.2026 | 1,85 | 1,87 | 1,68 | 1,69 | -7,76% | - |
| 25.08.2026 | 1,84 | 1,85 | 1,77 | 1,83 | -0,22% | - |
| 24.08.2026 | 1,78 | 1,85 | 1,73 | 1,83 | 3,15% | - |
| 21.08.2026 | 1,75 | 1,81 | 1,69 | 1,78 | -0,06% | - |
| 20.08.2026 | 1,72 | 1,80 | 1,69 | 1,78 | 2,01% | - |
| 19.08.2026 | 1,63 | 1,75 | 1,60 | 1,74 | 8,19% | - |
| 18.08.2026 | 1,65 | 1,72 | 1,61 | 1,61 | -2,13% | - |
| 17.08.2026 | 1,66 | 1,71 | 1,58 | 1,65 | -0,60% | - |
| 14.08.2026 | 1,73 | 1,73 | 1,63 | 1,66 | -2,99% | - |
| 13.08.2026 | 1,62 | 1,72 | 1,60 | 1,71 | 5,44% | - |
| 12.08.2026 | 1,66 | 1,70 | 1,61 | 1,62 | -2,41% | - |
| 11.08.2026 | 1,72 | 1,79 | 1,66 | 1,66 | 1,04% | - |
| 10.08.2026 | 1,59 | 1,69 | 1,56 | 1,64 | 1,73% | - |
| 07.08.2026 | 1,60 | 1,69 | 1,58 | 1,61 | -0,31% | - |
| 06.08.2026 | 1,68 | 1,72 | 1,58 | 1,62 | -3,52% | - |
| 05.08.2026 | 1,72 | 1,73 | 1,64 | 1,68 | -1,06% | - |
| 04.08.2026 | 1,69 | 1,71 | 1,65 | 1,70 | -0,18% | - |
| 03.08.2026 | 1,73 | 1,77 | 1,63 | 1,70 | -1,34% | - |
| 31.07.2026 | 1,76 | 1,77 | 1,65 | 1,72 | -0,98% | - |
| 30.07.2026 | 1,88 | 1,88 | 1,71 | 1,74 | -7,15% | - |
| 29.07.2026 | 2,15 | 2,18 | 1,57 | 1,87 | -10,98% | - |
| 28.07.2026 | 1,87 | 2,13 | 1,79 | 2,10 | 12,03% | - |
| 27.07.2026 | 1,83 | 1,91 | 1,76 | 1,88 | 3,41% | - |
| 24.07.2026 | 1,73 | 1,84 | 1,65 | 1,82 | 6,20% | - |
| 23.07.2026 | 1,75 | 1,80 | 1,62 | 1,71 | 0,29% | - |
| 22.07.2026 | 1,99 | 2,03 | 1,70 | 1,71 | -13,41% | - |
| 21.07.2026 | 2,09 | 2,10 | 1,95 | 1,97 | -2,91% | - |
| 20.07.2026 | 2,10 | 2,12 | 1,96 | 2,03 | -3,15% | - |
| 17.07.2026 | 2,08 | 2,16 | 2,05 | 2,09 | -2,06% | - |
| 16.07.2026 | 2,04 | 2,15 | 1,98 | 2,14 | 5,42% | - |
| 15.07.2026 | 2,03 | 2,13 | 1,99 | 2,03 | -0,39% | - |
| 14.07.2026 | 2,00 | 2,08 | 1,92 | 2,04 | 3,67% | 4.950,00 |
| 13.07.2026 | 1,98 | 2,05 | 1,87 | 1,96 | 0,31% | - |
| 10.07.2026 | 1,94 | 2,07 | 1,86 | 1,96 | 2,35% | - |
| 09.07.2026 | 1,93 | 1,94 | 1,78 | 1,91 | 0,79% | - |
| 08.07.2026 | 2,18 | 2,19 | 1,88 | 1,90 | -14,20% | - |
| 07.07.2026 | 2,14 | 2,25 | 2,04 | 2,21 | 3,51% | - |
| 06.07.2026 | 2,27 | 2,41 | 2,02 | 2,14 | -5,73% | - |
| 03.07.2026 | 2,27 | 2,27 | 2,26 | 2,27 | 0,40% | - |
| 02.07.2026 | 1,95 | 2,29 | 1,92 | 2,26 | 13,93% | - |
| 01.07.2026 | 1,91 | 2,01 | 1,88 | 1,98 | 4,98% | - |
| 30.06.2026 | 1,93 | 1,95 | 1,85 | 1,89 | 1,02% | - |
| 29.06.2026 | 1,88 | 1,92 | 1,81 | 1,87 | 2,41% | - |
| 26.06.2026 | 1,74 | 1,84 | 1,64 | 1,83 | 3,63% | - |
| 25.06.2026 | 1,77 | 1,81 | 1,68 | 1,76 | -0,73% | - |
| 24.06.2026 | 1,70 | 1,79 | 1,61 | 1,77 | 4,29% | - |
| 23.06.2026 | 1,67 | 1,74 | 1,59 | 1,70 | 1,98% | - |
| 22.06.2026 | 1,78 | 1,80 | 1,67 | 1,67 | -5,76% | - |
| 19.06.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,90% | - |
| 18.06.2026 | 1,81 | 1,88 | 1,71 | 1,79 | -0,61% | - |
| 17.06.2026 | 1,84 | 1,90 | 1,78 | 1,80 | -1,96% | - |
| 16.06.2026 | 1,83 | 1,88 | 1,80 | 1,83 | -1,35% | - |
| 15.06.2026 | 1,92 | 1,99 | 1,84 | 1,86 | -2,52% | - |
| 12.06.2026 | 1,90 | 1,95 | 1,84 | 1,91 | 0,95% | - |
| 11.06.2026 | 2,00 | 2,02 | 1,89 | 1,89 | -3,82% | - |
| 10.06.2026 | 2,06 | 2,11 | 1,95 | 1,96 | -7,23% | - |
| 09.06.2026 | 2,12 | 2,15 | 2,04 | 2,12 | 1,05% | - |
| 08.06.2026 | 2,08 | 2,16 | 2,05 | 2,09 | 1,55% | - |
| 05.06.2026 | 2,14 | 2,18 | 2,06 | 2,06 | -4,36% | - |
| 04.06.2026 | 2,13 | 2,26 | 2,07 | 2,16 | 0,28% | - |
| 03.06.2026 | 2,27 | 2,33 | 2,11 | 2,15 | -5,20% | - |
| 02.06.2026 | 2,35 | 2,35 | 2,21 | 2,27 | -3,12% | - |
| 01.06.2026 | 2,17 | 2,36 | 2,17 | 2,34 | 7,73% | - |
| 29.05.2026 | 2,20 | 2,24 | 2,15 | 2,17 | -0,96% | - |
| 28.05.2026 | 2,23 | 2,29 | 2,17 | 2,19 | -0,99% | - |
| 27.05.2026 | 2,17 | 2,25 | 2,14 | 2,22 | 2,74% | - |
| 26.05.2026 | 2,12 | 2,18 | 2,02 | 2,16 | 1,60% | - |
| 25.05.2026 | 2,12 | 2,15 | 2,12 | 2,12 | 0,86% | - |
| 22.05.2026 | 2,09 | 2,20 | 2,07 | 2,11 | 1,64% | - |
| 21.05.2026 | 2,11 | 2,16 | 2,05 | 2,07 | -2,36% | - |
| 20.05.2026 | 2,15 | 2,18 | 2,07 | 2,12 | -0,19% | - |
| 19.05.2026 | 2,15 | 2,24 | 2,08 | 2,13 | -1,12% | - |
| 18.05.2026 | 2,07 | 2,25 | 2,00 | 2,15 | 3,32% | - |
| 15.05.2026 | 2,01 | 2,09 | 1,98 | 2,08 | 4,42% | - |
| 14.05.2026 | 2,09 | 2,20 | 1,99 | 1,99 | -4,64% | - |
| 13.05.2026 | 2,18 | 2,30 | 2,06 | 2,09 | -5,48% | - |