3,690€
2,50%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,70 | 3,70 | 3,64 | 3,64 | 1,11% | - |
| 14.08.2025 | 3,64 | 3,66 | 3,60 | 3,60 | 5,26% | - |
| 13.08.2025 | 3,44 | 3,44 | 3,42 | 3,42 | 1,18% | - |
| 12.08.2025 | 3,42 | 3,42 | 3,38 | 3,38 | 2,42% | - |
| 11.08.2025 | 3,32 | 3,32 | 3,30 | 3,30 | 4,43% | - |
| 08.08.2025 | 3,26 | 3,26 | 3,16 | 3,16 | 0,64% | - |
| 07.08.2025 | 3,26 | 3,26 | 3,14 | 3,14 | -5,42% | - |
| 06.08.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 4,40% | - |
| 05.08.2025 | 3,24 | 3,24 | 3,18 | 3,18 | 1,27% | - |
| 04.08.2025 | 3,18 | 3,20 | 3,14 | 3,14 | -4,85% | - |
| 01.08.2025 | 3,40 | 3,40 | 3,30 | 3,30 | -4,62% | - |
| 31.07.2025 | 3,52 | 3,54 | 3,46 | 3,46 | -16,02% | - |
| 30.07.2025 | 3,78 | 4,12 | 3,76 | 4,12 | 13,19% | - |
| 29.07.2025 | 3,72 | 3,72 | 3,64 | 3,64 | -1,62% | - |
| 28.07.2025 | 3,84 | 3,86 | 3,70 | 3,70 | -0,54% | - |
| 25.07.2025 | 3,76 | 3,76 | 3,72 | 3,72 | 0,54% | - |
| 24.07.2025 | 3,76 | 3,76 | 3,70 | 3,70 | 1,09% | - |
| 23.07.2025 | 3,74 | 3,74 | 3,66 | 3,66 | 3,98% | - |
| 22.07.2025 | 3,62 | 3,62 | 3,52 | 3,52 | 0,57% | - |
| 21.07.2025 | 3,50 | 3,54 | 3,50 | 3,50 | -2,78% | - |
| 18.07.2025 | 3,70 | 3,72 | 3,60 | 3,60 | 1,12% | - |
| 17.07.2025 | 3,62 | 3,62 | 3,56 | 3,56 | -0,56% | - |
| 16.07.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,65% | - |
| 15.07.2025 | 3,68 | 3,68 | 3,64 | 3,64 | -0,55% | - |
| 14.07.2025 | 3,70 | 3,70 | 3,66 | 3,66 | -2,66% | - |
| 11.07.2025 | 3,80 | 3,80 | 3,76 | 3,76 | -1,05% | - |
| 10.07.2025 | 3,82 | 3,82 | 3,80 | 3,80 | 0,00% | - |
| 09.07.2025 | 3,84 | 3,84 | 3,80 | 3,80 | 3,26% | - |
| 08.07.2025 | 3,72 | 3,72 | 3,68 | 3,68 | -0,54% | - |
| 07.07.2025 | 3,68 | 3,70 | 3,68 | 3,70 | 1,09% | - |
| 04.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -3,17% | - |
| 03.07.2025 | 3,82 | 3,82 | 3,78 | 3,78 | 0,00% | - |
| 02.07.2025 | 3,82 | 3,82 | 3,78 | 3,78 | 5,59% | - |
| 01.07.2025 | 3,62 | 3,62 | 3,58 | 3,58 | -1,10% | - |
| 30.06.2025 | 3,66 | 3,68 | 3,62 | 3,62 | -1,63% | - |
| 27.06.2025 | 3,74 | 3,74 | 3,68 | 3,68 | 5,75% | - |
| 26.06.2025 | 3,52 | 3,52 | 3,48 | 3,48 | 0,00% | - |
| 25.06.2025 | 3,52 | 3,54 | 3,48 | 3,48 | 1,75% | - |
| 24.06.2025 | 3,46 | 3,46 | 3,42 | 3,42 | -5,52% | - |
| 23.06.2025 | 3,64 | 3,66 | 3,62 | 3,62 | -0,55% | - |
| 20.06.2025 | 3,68 | 3,70 | 3,64 | 3,64 | -1,09% | - |
| 19.06.2025 | 3,70 | 3,70 | 3,68 | 3,68 | -0,54% | - |
| 18.06.2025 | 3,74 | 3,74 | 3,70 | 3,70 | 3,35% | - |
| 17.06.2025 | 3,68 | 3,70 | 3,58 | 3,58 | 0,00% | - |
| 16.06.2025 | 3,68 | 3,68 | 3,58 | 3,58 | 1,70% | - |
| 13.06.2025 | 3,66 | 3,66 | 3,52 | 3,52 | -3,83% | - |
| 12.06.2025 | 3,86 | 3,86 | 3,66 | 3,66 | -2,66% | - |
| 11.06.2025 | 3,88 | 3,88 | 3,76 | 3,76 | 1,08% | - |
| 10.06.2025 | 3,78 | 3,78 | 3,72 | 3,72 | -1,06% | - |
| 09.06.2025 | 3,78 | 3,78 | 3,76 | 3,76 | 0,00% | - |
| 06.06.2025 | 3,80 | 3,80 | 3,76 | 3,76 | 0,00% | - |
| 05.06.2025 | 3,82 | 3,84 | 3,76 | 3,76 | 1,62% | - |
| 04.06.2025 | 3,76 | 3,76 | 3,70 | 3,70 | 2,21% | - |
| 03.06.2025 | 3,64 | 3,66 | 3,62 | 3,62 | -0,55% | - |
| 02.06.2025 | 3,68 | 3,68 | 3,64 | 3,64 | -2,15% | - |
| 30.05.2025 | 3,76 | 3,76 | 3,72 | 3,72 | 0,00% | - |
| 29.05.2025 | 3,82 | 3,82 | 3,72 | 3,72 | 2,20% | - |
| 28.05.2025 | 3,68 | 3,68 | 3,64 | 3,64 | 2,25% | - |
| 27.05.2025 | 3,68 | 3,70 | 3,56 | 3,56 | -2,20% | - |
| 26.05.2025 | 3,64 | 3,66 | 3,64 | 3,64 | 0,28% | - |
| 23.05.2025 | 3,70 | 3,71 | 3,56 | 3,63 | -0,55% | - |
| 22.05.2025 | 3,71 | 3,74 | 3,65 | 3,65 | -4,70% | - |
| 21.05.2025 | 3,85 | 3,87 | 3,81 | 3,83 | -1,79% | - |
| 20.05.2025 | 3,81 | 3,91 | 3,79 | 3,90 | 2,36% | - |
| 19.05.2025 | 3,79 | 3,91 | 3,71 | 3,81 | -0,52% | - |
| 16.05.2025 | 3,84 | 3,89 | 3,79 | 3,83 | -1,54% | - |
| 15.05.2025 | 4,01 | 4,03 | 3,87 | 3,89 | -1,27% | - |
| 14.05.2025 | 3,99 | 4,05 | 3,92 | 3,94 | 0,25% | - |
| 13.05.2025 | 3,87 | 4,14 | 3,87 | 3,93 | -0,25% | - |
| 12.05.2025 | 3,97 | 4,15 | 3,91 | 3,94 | 3,14% | - |
| 09.05.2025 | 3,83 | 3,87 | 3,79 | 3,82 | -0,78% | - |
| 08.05.2025 | 3,75 | 3,85 | 3,70 | 3,85 | 3,77% | - |
| 07.05.2025 | 3,69 | 3,77 | 3,65 | 3,71 | 2,49% | - |
| 06.05.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -6,46% | - |
| 05.05.2025 | 3,77 | 3,89 | 3,75 | 3,87 | 2,38% | - |
| 02.05.2025 | 3,85 | 3,87 | 3,78 | 3,78 | 5,00% | - |
| 30.04.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,83% | - |
| 29.04.2025 | 3,15 | 3,99 | 3,15 | 3,63 | 15,24% | - |
| 28.04.2025 | 3,18 | 3,24 | 3,15 | 3,15 | 5,70% | - |
| 25.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 24.04.2025 | 3,03 | 3,08 | 2,96 | 3,08 | 2,33% | - |
| 23.04.2025 | 2,95 | 3,08 | 2,88 | 3,01 | 10,66% | - |
| 22.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -10,53% | - |
| 17.04.2025 | 3,10 | 3,11 | 3,01 | 3,04 | 0,33% | - |
| 16.04.2025 | 2,99 | 3,04 | 2,97 | 3,03 | 0,33% | - |
| 15.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 7,09% | - |
| 14.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 11.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,90% | - |
| 10.04.2025 | 3,24 | 3,26 | 2,90 | 2,90 | 8,21% | - |
| 09.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -11,84% | - |
| 08.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,19% | - |
| 07.04.2025 | 2,62 | 3,08 | 2,62 | 2,89 | -10,53% | - |
| 04.04.2025 | 3,29 | 3,30 | 2,94 | 3,23 | -6,10% | - |
| 03.04.2025 | 3,44 | 3,51 | 3,34 | 3,44 | -6,52% | - |
| 02.04.2025 | 3,61 | 3,68 | 3,55 | 3,68 | 0,27% | - |
| 01.04.2025 | 3,63 | 3,69 | 3,57 | 3,67 | 1,66% | - |
| 31.03.2025 | 3,63 | 3,64 | 3,55 | 3,61 | -2,43% | - |
| 28.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -1,33% | - |
| 27.03.2025 | 3,71 | 3,77 | 3,61 | 3,75 | 0,27% | - |
| 26.03.2025 | 3,78 | 3,85 | 3,63 | 3,74 | -3,36% | - |