2,365€
-1,50%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 1,54 | 1,55 | 1,53 | 1,54 | -3,46% | - |
| 13.02.2026 | 1,57 | 1,59 | 1,53 | 1,59 | 8,16% | - |
| 12.02.2026 | 1,56 | 1,60 | 1,47 | 1,47 | -6,96% | - |
| 11.02.2026 | 1,76 | 1,77 | 1,57 | 1,58 | -14,13% | - |
| 10.02.2026 | 1,78 | 1,90 | 1,75 | 1,84 | 5,75% | - |
| 09.02.2026 | 1,83 | 1,84 | 1,70 | 1,74 | -1,42% | - |
| 06.02.2026 | 1,80 | 1,81 | 1,75 | 1,77 | 4,13% | - |
| 05.02.2026 | 1,90 | 1,91 | 1,69 | 1,70 | -6,87% | - |
| 04.02.2026 | 1,82 | 1,92 | 1,70 | 1,82 | -0,82% | - |
| 03.02.2026 | 2,26 | 2,28 | 1,84 | 1,84 | -18,44% | - |
| 02.02.2026 | 2,24 | 2,33 | 2,19 | 2,25 | -2,60% | - |
| 30.01.2026 | 2,35 | 2,35 | 2,30 | 2,31 | 4,52% | - |
| 29.01.2026 | 2,34 | 2,36 | 2,19 | 2,21 | -5,15% | - |
| 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% | - |