1,858€
-11,94%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,93 | 1,94 | 1,78 | 1,86 | -11,68% | - |
| 08.07.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -2,50% | - |
| 07.07.2026 | 2,09 | 2,16 | 2,09 | 2,16 | -2,61% | - |
| 06.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 03.07.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 0,00% | - |
| 02.07.2026 | 1,90 | 2,21 | 1,90 | 2,21 | 19,63% | 2.500,00 |
| 01.07.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,91% | - |
| 30.06.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 3,51% | - |
| 29.06.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 7,62% | - |
| 26.06.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -1,91% | - |
| 25.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 3,05% | - |
| 24.06.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 2,70% | - |
| 23.06.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -7,02% | 135,00 |
| 22.06.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 0,98% | 3,00 |
| 19.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -3,07% | - |
| 18.06.2026 | 1,76 | 1,79 | 1,76 | 1,79 | -0,89% | - |
| 17.06.2026 | 1,79 | 1,81 | 1,79 | 1,81 | -1,04% | - |
| 16.06.2026 | 1,79 | 1,83 | 1,79 | 1,83 | -4,45% | 1.000,00 |
| 15.06.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 0,47% | - |
| 12.06.2026 | 1,86 | 1,90 | 1,86 | 1,90 | -3,40% | - |
| 11.06.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -2,52% | - |
| 10.06.2026 | 2,01 | 2,02 | 2,01 | 2,02 | -1,85% | - |
| 09.06.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 0,29% | - |
| 08.06.2026 | 2,04 | 2,05 | 2,04 | 2,05 | -2,66% | - |
| 05.06.2026 | 2,09 | 2,11 | 2,09 | 2,11 | 0,48% | - |
| 04.06.2026 | 2,08 | 2,10 | 2,08 | 2,10 | -7,41% | - |
| 03.06.2026 | 2,22 | 2,27 | 2,21 | 2,27 | 0,18% | - |
| 02.06.2026 | 2,29 | 2,29 | 2,26 | 2,26 | 6,70% | - |
| 01.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,97% | - |
| 29.05.2026 | 2,19 | 2,24 | 2,17 | 2,19 | -2,67% | - |
| 28.05.2026 | 2,23 | 2,29 | 2,19 | 2,25 | 0,22% | - |
| 27.05.2026 | 2,18 | 2,24 | 2,14 | 2,24 | 4,33% | - |
| 26.05.2026 | 2,12 | 2,16 | 2,02 | 2,15 | 1,13% | - |
| 25.05.2026 | 2,12 | 2,13 | 2,12 | 2,12 | 0,28% | - |
| 22.05.2026 | 2,08 | 2,20 | 2,07 | 2,12 | 2,92% | - |
| 21.05.2026 | 2,12 | 2,16 | 2,05 | 2,06 | -3,38% | - |
| 20.05.2026 | 2,15 | 2,18 | 2,07 | 2,13 | -1,89% | - |
| 19.05.2026 | 2,16 | 2,24 | 2,08 | 2,17 | -2,69% | - |
| 18.05.2026 | 2,06 | 2,24 | 2,00 | 2,23 | 11,64% | - |
| 15.05.2026 | 2,00 | 2,01 | 1,98 | 2,00 | -7,31% | - |
| 14.05.2026 | 2,08 | 2,20 | 2,03 | 2,16 | 2,38% | - |
| 13.05.2026 | 2,17 | 2,30 | 2,10 | 2,11 | -9,81% | - |
| 12.05.2026 | 2,38 | 2,40 | 2,25 | 2,33 | -3,75% | - |
| 11.05.2026 | 2,36 | 2,43 | 2,34 | 2,43 | 5,21% | - |
| 08.05.2026 | 2,45 | 2,46 | 2,26 | 2,31 | -4,00% | - |
| 07.05.2026 | 2,37 | 2,47 | 2,35 | 2,40 | 1,65% | - |
| 06.05.2026 | 2,37 | 2,41 | 2,35 | 2,36 | 0,00% | - |
| 05.05.2026 | 2,41 | 2,46 | 2,33 | 2,36 | -6,79% | - |
| 04.05.2026 | 2,38 | 2,58 | 2,37 | 2,53 | 10,22% | - |
| 30.04.2026 | 2,40 | 2,49 | 2,21 | 2,30 | -5,51% | - |
| 29.04.2026 | 2,18 | 2,48 | 2,17 | 2,43 | 15,09% | - |
| 28.04.2026 | 2,16 | 2,16 | 2,10 | 2,11 | -1,81% | - |
| 27.04.2026 | 2,11 | 2,17 | 2,05 | 2,15 | -1,01% | - |
| 24.04.2026 | 2,22 | 2,24 | 2,17 | 2,18 | 1,97% | - |
| 23.04.2026 | 2,33 | 2,37 | 2,12 | 2,13 | -11,86% | - |
| 22.04.2026 | 2,33 | 2,46 | 2,33 | 2,42 | 2,54% | - |
| 21.04.2026 | 2,33 | 2,40 | 2,30 | 2,36 | 0,13% | - |
| 20.04.2026 | 2,28 | 2,38 | 2,26 | 2,36 | 1,64% | - |
| 17.04.2026 | 2,31 | 2,38 | 2,31 | 2,32 | 4,51% | - |
| 16.04.2026 | 2,11 | 2,22 | 2,10 | 2,22 | 3,79% | - |
| 15.04.2026 | 2,02 | 2,14 | 2,01 | 2,14 | 7,17% | - |
| 14.04.2026 | 1,95 | 2,00 | 1,88 | 2,00 | 3,64% | - |
| 13.04.2026 | 1,87 | 1,93 | 1,84 | 1,93 | 4,90% | - |
| 10.04.2026 | 1,88 | 1,88 | 1,83 | 1,84 | -2,13% | - |
| 09.04.2026 | 1,99 | 2,00 | 1,86 | 1,88 | -9,81% | - |
| 08.04.2026 | 2,13 | 2,17 | 2,02 | 2,08 | -0,05% | - |
| 07.04.2026 | 2,13 | 2,19 | 2,06 | 2,08 | -4,59% | - |
| 02.04.2026 | 2,15 | 2,20 | 2,05 | 2,18 | 0,46% | - |
| 01.04.2026 | 2,19 | 2,20 | 2,11 | 2,17 | 1,88% | - |
| 31.03.2026 | 2,13 | 2,17 | 2,11 | 2,13 | 0,95% | - |
| 30.03.2026 | 2,06 | 2,12 | 1,95 | 2,11 | 5,24% | - |
| 27.03.2026 | 2,15 | 2,15 | 1,98 | 2,01 | -3,14% | - |
| 26.03.2026 | 2,14 | 2,18 | 2,07 | 2,07 | -2,36% | - |
| 25.03.2026 | 2,23 | 2,23 | 2,09 | 2,12 | 0,00% | - |
| 24.03.2026 | 2,17 | 2,21 | 2,11 | 2,12 | -2,30% | - |
| 23.03.2026 | 2,11 | 2,29 | 2,10 | 2,17 | -2,25% | - |
| 20.03.2026 | 2,24 | 2,24 | 2,22 | 2,22 | 0,00% | - |
| 19.03.2026 | 2,22 | 2,31 | 2,16 | 2,22 | -1,77% | - |
| 18.03.2026 | 2,22 | 2,27 | 2,16 | 2,26 | 0,89% | - |
| 17.03.2026 | 2,14 | 2,31 | 2,10 | 2,24 | 4,19% | - |
| 16.03.2026 | 2,26 | 2,28 | 2,13 | 2,15 | -2,71% | - |
| 13.03.2026 | 2,24 | 2,31 | 2,20 | 2,21 | -0,90% | - |
| 12.03.2026 | 2,30 | 2,36 | 2,22 | 2,23 | -2,62% | - |
| 11.03.2026 | 2,26 | 2,35 | 2,25 | 2,29 | 1,33% | - |
| 10.03.2026 | 2,31 | 2,32 | 2,18 | 2,26 | 0,44% | - |
| 09.03.2026 | 2,32 | 2,40 | 2,22 | 2,25 | 1,81% | - |
| 06.03.2026 | 2,23 | 2,27 | 2,20 | 2,21 | -0,45% | - |
| 05.03.2026 | 2,19 | 2,27 | 2,17 | 2,22 | -1,77% | - |
| 04.03.2026 | 2,13 | 2,27 | 2,09 | 2,26 | 9,71% | - |
| 03.03.2026 | 1,96 | 2,06 | 1,95 | 2,06 | 1,48% | - |
| 02.03.2026 | 1,96 | 2,09 | 1,92 | 2,03 | 3,05% | - |
| 27.02.2026 | 1,98 | 1,99 | 1,97 | 1,97 | 3,14% | - |
| 26.02.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -4,02% | - |
| 25.02.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 14,37% | - |
| 24.02.2026 | 1,45 | 1,74 | 1,45 | 1,74 | 17,57% | 1.250,00 |
| 23.02.2026 | 1,47 | 1,49 | 1,47 | 1,48 | -2,95% | - |
| 20.02.2026 | 1,55 | 1,57 | 1,49 | 1,53 | 2,35% | - |
| 19.02.2026 | 1,55 | 1,55 | 1,48 | 1,49 | -0,67% | - |
| 18.02.2026 | 1,54 | 1,56 | 1,48 | 1,50 | -1,32% | - |
| 17.02.2026 | 1,53 | 1,59 | 1,47 | 1,52 | -0,98% | - |