2,210€
-5,15%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 2,34 | 2,36 | 2,28 | 2,31 | -0,86% | - |
| 28.01.2026 | 2,41 | 2,41 | 2,32 | 2,33 | -0,85% | - |
| 27.01.2026 | 2,45 | 2,45 | 2,35 | 2,35 | -5,62% | - |
| 26.01.2026 | 2,43 | 2,49 | 2,40 | 2,49 | 2,89% | - |
| 23.01.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 2,54% | - |
| 22.01.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -4,84% | - |
| 21.01.2026 | 2,46 | 2,48 | 2,46 | 2,48 | -6,06% | - |
| 20.01.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | - |
| 19.01.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -1,47% | - |
| 16.01.2026 | 2,74 | 2,74 | 2,72 | 2,72 | 0,74% | - |
| 15.01.2026 | 2,72 | 2,72 | 2,70 | 2,70 | 0,75% | - |
| 14.01.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -5,63% | - |
| 13.01.2026 | 2,82 | 2,84 | 2,82 | 2,84 | -2,07% | - |
| 12.01.2026 | 2,90 | 2,90 | 2,88 | 2,90 | 2,84% | - |
| 09.01.2026 | 2,94 | 2,94 | 2,82 | 2,82 | 2,92% | - |
| 08.01.2026 | 2,78 | 2,80 | 2,74 | 2,74 | -2,14% | - |
| 07.01.2026 | 2,88 | 2,88 | 2,80 | 2,80 | 2,94% | - |
| 06.01.2026 | 3,00 | 3,00 | 2,72 | 2,72 | 0,74% | 666,00 |
| 05.01.2026 | 2,72 | 2,72 | 2,68 | 2,70 | -1,46% | - |
| 02.01.2026 | 2,78 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 30.12.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -3,52% | - |
| 29.12.2025 | 2,92 | 2,92 | 2,84 | 2,84 | 0,71% | - |
| 23.12.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -1,40% | - |
| 22.12.2025 | 2,92 | 2,92 | 2,86 | 2,86 | 2,14% | - |
| 19.12.2025 | 2,86 | 2,88 | 2,80 | 2,80 | -4,11% | - |
| 18.12.2025 | 3,02 | 3,02 | 2,92 | 2,92 | 3,55% | - |
| 17.12.2025 | 2,98 | 3,00 | 2,82 | 2,82 | -2,08% | - |
| 16.12.2025 | 2,96 | 2,98 | 2,88 | 2,88 | 2,13% | - |
| 15.12.2025 | 2,92 | 2,92 | 2,82 | 2,82 | -2,76% | - |
| 12.12.2025 | 2,98 | 2,98 | 2,90 | 2,90 | 0,69% | - |
| 11.12.2025 | 3,00 | 3,00 | 2,88 | 2,88 | 2,13% | - |
| 10.12.2025 | 2,94 | 2,94 | 2,82 | 2,82 | -8,44% | - |
| 09.12.2025 | 3,16 | 3,16 | 3,08 | 3,08 | 1,32% | - |
| 08.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 05.12.2025 | 3,20 | 3,22 | 3,14 | 3,14 | 0,00% | - |
| 04.12.2025 | 3,20 | 3,20 | 3,14 | 3,14 | 1,95% | - |
| 03.12.2025 | 3,16 | 3,16 | 3,08 | 3,08 | -1,91% | - |
| 02.12.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 0,64% | - |
| 01.12.2025 | 3,18 | 3,18 | 3,12 | 3,12 | -1,89% | - |
| 28.11.2025 | 3,24 | 3,24 | 3,18 | 3,18 | -1,24% | - |
| 27.11.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 26.11.2025 | 3,16 | 3,16 | 3,08 | 3,08 | 6,21% | - |
| 25.11.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -0,68% | - |
| 24.11.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 5,04% | - |
| 21.11.2025 | 2,86 | 2,88 | 2,78 | 2,78 | -3,47% | - |
| 20.11.2025 | 2,96 | 2,96 | 2,88 | 2,88 | 3,60% | - |
| 19.11.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -0,71% | - |
| 18.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 17.11.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 1,39% | - |
| 14.11.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -2,04% | - |
| 13.11.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -2,00% | - |
| 12.11.2025 | 3,08 | 3,10 | 3,00 | 3,00 | 2,04% | - |
| 11.11.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 0,00% | - |
| 10.11.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 07.11.2025 | 2,90 | 2,94 | 2,90 | 2,94 | -0,68% | - |
| 06.11.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | - |
| 05.11.2025 | 3,02 | 3,04 | 2,98 | 2,98 | -6,88% | - |
| 04.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 8,84% | - |
| 03.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 31.10.2025 | 2,80 | 2,92 | 2,76 | 2,92 | 1,39% | - |
| 30.10.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -8,86% | - |
| 29.10.2025 | 3,10 | 3,16 | 3,06 | 3,16 | 0,64% | - |
| 28.10.2025 | 3,14 | 3,14 | 3,10 | 3,14 | 0,00% | - |
| 27.10.2025 | 3,16 | 3,16 | 3,10 | 3,14 | 0,00% | - |
| 24.10.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 2,61% | - |
| 23.10.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -1,29% | - |
| 22.10.2025 | 3,14 | 3,14 | 3,10 | 3,10 | 1,31% | - |
| 21.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 1,32% | - |
| 20.10.2025 | 3,08 | 3,08 | 3,02 | 3,02 | 1,34% | - |
| 17.10.2025 | 2,98 | 2,98 | 2,96 | 2,98 | -3,87% | - |
| 16.10.2025 | 3,14 | 3,14 | 3,10 | 3,10 | 1,97% | - |
| 15.10.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -3,18% | - |
| 14.10.2025 | 3,12 | 3,14 | 3,06 | 3,14 | 2,61% | 588,00 |
| 13.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 0,00% | - |
| 10.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -3,16% | - |
| 09.10.2025 | 3,18 | 3,18 | 3,16 | 3,16 | 0,00% | - |
| 08.10.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -1,86% | - |
| 07.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,83% | - |
| 06.10.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 6,49% | - |
| 03.10.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -2,53% | - |
| 02.10.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -2,47% | - |
| 01.10.2025 | 3,26 | 3,26 | 3,24 | 3,24 | 1,89% | - |
| 30.09.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 2,58% | - |
| 29.09.2025 | 3,18 | 3,18 | 3,10 | 3,10 | -1,59% | - |
| 26.09.2025 | 3,14 | 3,16 | 3,11 | 3,15 | -1,87% | - |
| 25.09.2025 | 3,26 | 3,28 | 3,18 | 3,21 | -3,31% | - |
| 24.09.2025 | 3,35 | 3,40 | 3,31 | 3,32 | -3,77% | - |
| 23.09.2025 | 3,44 | 3,50 | 3,43 | 3,45 | 0,88% | - |
| 22.09.2025 | 3,40 | 3,45 | 3,37 | 3,42 | -3,12% | - |
| 19.09.2025 | 3,48 | 3,53 | 3,48 | 3,53 | 1,15% | - |
| 18.09.2025 | 3,50 | 3,54 | 3,47 | 3,49 | -1,69% | - |
| 17.09.2025 | 3,54 | 3,57 | 3,53 | 3,55 | 0,00% | - |
| 16.09.2025 | 3,54 | 3,57 | 3,50 | 3,55 | -1,66% | - |
| 15.09.2025 | 3,67 | 3,74 | 3,61 | 3,61 | -1,10% | - |
| 12.09.2025 | 3,70 | 3,73 | 3,65 | 3,65 | -1,08% | - |
| 11.09.2025 | 3,63 | 3,71 | 3,60 | 3,69 | 1,10% | - |
| 10.09.2025 | 3,75 | 3,83 | 3,65 | 3,65 | -4,20% | - |
| 09.09.2025 | 3,80 | 3,86 | 3,74 | 3,81 | 1,06% | - |
| 08.09.2025 | 3,77 | 3,77 | 3,67 | 3,77 | 0,53% | - |
| 05.09.2025 | 3,64 | 3,79 | 3,59 | 3,75 | 3,31% | - |