1,689€
-2,43%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,76 | 1,77 | 1,68 | 1,70 | -2,42% | - |
| 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% | - |
| 12.05.2026 | 2,39 | 2,40 | 2,20 | 2,21 | -6,20% | - |
| 11.05.2026 | 2,36 | 2,43 | 2,34 | 2,36 | -0,38% | - |
| 08.05.2026 | 2,45 | 2,46 | 2,26 | 2,37 | -0,38% | - |
| 07.05.2026 | 2,37 | 2,47 | 2,35 | 2,37 | 0,34% | - |
| 06.05.2026 | 2,37 | 2,46 | 2,35 | 2,37 | 0,34% | - |
| 05.05.2026 | 2,43 | 2,46 | 2,33 | 2,36 | -2,76% | - |
| 04.05.2026 | 2,32 | 2,58 | 2,32 | 2,43 | -1,30% | - |
| 30.04.2026 | 2,39 | 2,49 | 2,21 | 2,46 | 0,08% | - |
| 29.04.2026 | 2,16 | 2,48 | 2,16 | 2,46 | 13,39% | - |
| 28.04.2026 | 2,15 | 2,17 | 2,10 | 2,17 | 2,51% | - |
| 27.04.2026 | 2,10 | 2,17 | 2,05 | 2,11 | 0,81% | - |
| 24.04.2026 | 2,23 | 2,24 | 2,04 | 2,10 | -0,99% | - |
| 23.04.2026 | 2,32 | 2,37 | 2,10 | 2,12 | -9,11% | - |
| 22.04.2026 | 2,33 | 2,46 | 2,31 | 2,33 | -1,52% | - |
| 21.04.2026 | 2,32 | 2,40 | 2,30 | 2,36 | 0,90% | - |
| 20.04.2026 | 2,29 | 2,38 | 2,26 | 2,34 | 2,76% | - |
| 17.04.2026 | 2,32 | 2,38 | 2,28 | 2,28 | -1,89% | - |
| 16.04.2026 | 2,10 | 2,32 | 2,10 | 2,32 | 11,09% | - |
| 15.04.2026 | 2,02 | 2,14 | 2,01 | 2,09 | 4,34% | - |
| 14.04.2026 | 1,95 | 2,02 | 1,88 | 2,01 | 3,35% | - |
| 13.04.2026 | 1,86 | 1,95 | 1,84 | 1,94 | 4,08% | - |
| 10.04.2026 | 1,87 | 1,88 | 1,80 | 1,86 | 2,42% | - |
| 09.04.2026 | 1,99 | 2,00 | 1,81 | 1,82 | -7,61% | - |
| 08.04.2026 | 2,13 | 2,17 | 1,96 | 1,97 | -6,19% | - |
| 07.04.2026 | 2,13 | 2,19 | 2,06 | 2,10 | -4,11% | - |
| 02.04.2026 | 2,16 | 2,22 | 2,05 | 2,19 | 1,86% | - |
| 01.04.2026 | 2,19 | 2,24 | 2,11 | 2,15 | -1,83% | - |
| 31.03.2026 | 2,13 | 2,26 | 2,11 | 2,19 | 2,82% | - |
| 30.03.2026 | 2,06 | 2,13 | 1,95 | 2,13 | 3,90% | - |
| 27.03.2026 | 2,15 | 2,15 | 1,98 | 2,05 | -4,21% | - |
| 26.03.2026 | 2,14 | 2,18 | 2,05 | 2,14 | 0,94% | - |
| 25.03.2026 | 2,23 | 2,24 | 2,09 | 2,12 | -4,50% | - |
| 24.03.2026 | 2,20 | 2,22 | 2,09 | 2,22 | -1,77% | - |
| 23.03.2026 | 2,10 | 2,29 | 2,10 | 2,26 | 0,89% | - |
| 20.03.2026 | 2,22 | 2,25 | 2,14 | 2,24 | 0,00% | - |
| 19.03.2026 | 2,22 | 2,31 | 2,16 | 2,24 | -0,44% | - |
| 18.03.2026 | 2,22 | 2,27 | 2,16 | 2,25 | 1,81% | - |
| 17.03.2026 | 2,13 | 2,31 | 2,10 | 2,21 | 4,25% | - |
| 16.03.2026 | 2,26 | 2,28 | 2,08 | 2,12 | -6,19% | - |
| 13.03.2026 | 2,25 | 2,31 | 2,19 | 2,26 | -0,44% | - |
| 12.03.2026 | 2,29 | 2,36 | 2,22 | 2,27 | -1,30% | - |
| 11.03.2026 | 2,25 | 2,37 | 2,25 | 2,30 | 1,77% | - |