1,503€
-2,47%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -4,61% | - |
| 28.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,47% | - |
| 25.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,00% | - |
| 24.09.2026 | 1,58 | 1,60 | 1,58 | 1,60 | -2,92% | - |
| 23.09.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,49% | - |
| 22.09.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,43% | - |
| 21.09.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 1,50% | - |
| 18.09.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -0,31% | - |
| 17.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,96% | - |
| 16.09.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,32% | - |
| 15.09.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -0,88% | - |
| 14.09.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -4,22% | - |
| 11.09.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 1,78% | - |
| 10.09.2026 | 1,61 | 1,63 | 1,61 | 1,63 | 2,52% | - |
| 09.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -9,25% | - |
| 08.09.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,21% | - |
| 07.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,94% | - |
| 04.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 4,10% | - |
| 03.09.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,29% | - |
| 02.09.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 1,64% | - |
| 01.09.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,95% | - |
| 31.08.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 28.08.2026 | 1,72 | 1,72 | 1,69 | 1,69 | 2,18% | - |
| 27.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -7,33% | - |
| 26.08.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,76% | - |
| 25.08.2026 | 1,80 | 1,82 | 1,79 | 1,82 | 5,88% | 2.066,00 |
| 24.08.2026 | 1,74 | 1,74 | 1,72 | 1,72 | 0,88% | - |
| 21.08.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,53% | - |
| 20.08.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 6,01% | - |
| 19.08.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -1,66% | - |
| 18.08.2026 | 1,61 | 1,62 | 1,60 | 1,62 | 0,74% | - |
| 17.08.2026 | 1,59 | 1,61 | 1,59 | 1,61 | -4,33% | - |
| 14.08.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 5,78% | - |
| 13.08.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -3,22% | - |
| 12.08.2026 | 1,62 | 1,65 | 1,62 | 1,65 | -1,50% | - |
| 11.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 8,09% | - |
| 10.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,40% | - |
| 07.08.2026 | 1,56 | 1,58 | 1,56 | 1,58 | -4,41% | - |
| 06.08.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 05.08.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,44% | - |
| 04.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | -0,48% | - |
| 03.08.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,93% | - |
| 31.07.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -4,94% | - |
| 30.07.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -14,24% | - |
| 29.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 13,51% | - |
| 28.07.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 5,17% | - |
| 27.07.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 5,39% | - |
| 24.07.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -2,51% | - |
| 23.07.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -11,62% | - |
| 22.07.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -4,30% | - |
| 21.07.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -2,60% | - |
| 20.07.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 3,69% | - |
| 17.07.2026 | 2,03 | 2,03 | 2,00 | 2,00 | 0,65% | - |
| 16.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,45% | - |
| 15.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,95% | - |
| 14.07.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 1,99% | - |
| 13.07.2026 | 1,94 | 1,94 | 1,91 | 1,91 | 0,53% | 6,00 |
| 10.07.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 1,94% | - |
| 09.07.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -11,85% | - |
| 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% | - |