1,827$
-64,39%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 5,11 | 5,14 | 5,02 | 5,13 | 0,20% | 9.884.674,00 |
| 18.02.2026 | 5,08 | 5,20 | 4,99 | 5,12 | 1,59% | 11.393.073,00 |
| 17.02.2026 | 5,07 | 5,13 | 4,99 | 5,04 | 2,02% | 14.301.069,00 |
| 13.02.2026 | 4,96 | 5,21 | 4,91 | 4,94 | -0,40% | 16.293.244,00 |
| 12.02.2026 | 5,16 | 5,27 | 4,93 | 4,96 | -4,25% | 13.476.410,00 |
| 11.02.2026 | 5,46 | 5,47 | 5,12 | 5,18 | -6,16% | 16.242.474,00 |
| 10.02.2026 | 5,55 | 5,74 | 5,50 | 5,52 | -1,08% | 14.710.288,00 |
| 09.02.2026 | 5,76 | 5,82 | 5,40 | 5,58 | -3,46% | 20.234.822,00 |
| 06.02.2026 | 5,81 | 6,03 | 5,68 | 5,78 | 2,03% | 22.459.396,00 |
| 05.02.2026 | 6,60 | 6,60 | 5,57 | 5,67 | -12,78% | 59.574.936,00 |
| 04.02.2026 | 6,82 | 6,92 | 6,49 | 6,50 | -5,39% | 26.219.918,00 |
| 03.02.2026 | 7,56 | 7,56 | 6,72 | 6,87 | -8,34% | 16.249.389,00 |
| 02.02.2026 | 7,56 | 7,64 | 7,43 | 7,49 | -1,19% | 10.392.232,00 |
| 30.01.2026 | 7,51 | 7,63 | 7,45 | 7,58 | 0,60% | 15.619.373,00 |
| 29.01.2026 | 7,72 | 7,85 | 7,49 | 7,54 | -4,74% | 18.904.860,00 |
| 28.01.2026 | 7,88 | 8,03 | 7,79 | 7,91 | 1,54% | 10.251.908,00 |
| 27.01.2026 | 7,84 | 7,90 | 7,72 | 7,79 | -1,27% | 7.008.392,00 |
| 26.01.2026 | 7,89 | 7,97 | 7,84 | 7,89 | 0,13% | 7.483.336,00 |
| 23.01.2026 | 7,94 | 8,02 | 7,86 | 7,88 | -0,51% | 4.965.565,00 |
| 22.01.2026 | 7,91 | 8,00 | 7,88 | 7,92 | 1,02% | 9.320.649,00 |
| 21.01.2026 | 7,89 | 7,93 | 7,73 | 7,84 | 0,00% | 6.141.547,00 |
| 20.01.2026 | 7,82 | 8,05 | 7,82 | 7,84 | 146,25% | 9.087.636,00 |
| 19.01.2026 | 3,17 | 3,20 | 3,17 | 3,18 | -60,20% | - |
| 16.01.2026 | 8,02 | 8,09 | 7,91 | 8,00 | -0,87% | 5.844.960,00 |
| 15.01.2026 | 8,12 | 8,24 | 7,96 | 8,07 | -0,98% | 7.375.586,00 |
| 14.01.2026 | 8,18 | 8,29 | 8,11 | 8,15 | -0,49% | 6.304.592,00 |
| 13.01.2026 | 8,48 | 8,54 | 8,19 | 8,19 | -3,65% | 6.217.373,00 |
| 12.01.2026 | 8,46 | 8,59 | 8,32 | 8,50 | 0,59% | 6.878.601,00 |
| 09.01.2026 | 8,55 | 8,68 | 8,43 | 8,45 | -1,17% | 8.490.249,00 |
| 08.01.2026 | 8,35 | 8,64 | 8,33 | 8,55 | 1,30% | 5.445.884,00 |
| 07.01.2026 | 8,30 | 8,52 | 8,30 | 8,44 | 1,69% | 5.045.751,00 |
| 06.01.2026 | 8,17 | 8,36 | 8,16 | 8,30 | 2,47% | 7.212.257,00 |
| 05.01.2026 | 7,89 | 8,17 | 7,81 | 8,10 | 2,92% | 8.068.656,00 |
| 02.01.2026 | 7,97 | 8,01 | 7,74 | 7,87 | -1,01% | 9.330.624,00 |
| 31.12.2025 | 8,05 | 8,05 | 7,93 | 7,95 | -0,75% | 5.158.672,00 |
| 30.12.2025 | 8,12 | 8,15 | 8,01 | 8,01 | -1,35% | 6.463.782,00 |
| 29.12.2025 | 8,04 | 8,14 | 8,02 | 8,12 | 0,37% | 6.282.773,00 |
| 26.12.2025 | 8,02 | 8,10 | 7,96 | 8,09 | 1,00% | 5.218.971,00 |
| 24.12.2025 | 7,99 | 8,03 | 7,92 | 8,01 | 0,00% | 1.983.452,00 |
| 23.12.2025 | 8,01 | 8,07 | 7,90 | 8,01 | -0,62% | 5.288.714,00 |
| 22.12.2025 | 7,92 | 8,15 | 7,90 | 8,06 | 2,03% | 6.975.775,00 |
| 19.12.2025 | 7,90 | 7,99 | 7,82 | 7,90 | -1,00% | 13.029.010,00 |
| 18.12.2025 | 7,84 | 8,03 | 7,84 | 7,98 | 1,85% | 6.914.655,00 |
| 17.12.2025 | 7,78 | 8,00 | 7,72 | 7,84 | -0,06% | 9.738.730,00 |
| 16.12.2025 | 7,59 | 7,85 | 7,52 | 7,84 | 3,70% | 8.150.246,00 |
| 15.12.2025 | 7,62 | 7,71 | 7,46 | 7,56 | -1,56% | 11.338.368,00 |
| 12.12.2025 | 7,51 | 7,95 | 7,30 | 7,68 | 6,37% | 13.352.257,00 |
| 11.12.2025 | 7,20 | 7,29 | 7,17 | 7,22 | 0,00% | 5.264.622,00 |
| 10.12.2025 | 7,21 | 7,27 | 7,15 | 7,22 | 0,28% | 5.525.952,00 |
| 09.12.2025 | 7,26 | 7,38 | 7,14 | 7,20 | -1,23% | 6.863.607,00 |
| 08.12.2025 | 7,42 | 7,46 | 7,24 | 7,29 | -1,75% | 6.945.178,00 |
| 05.12.2025 | 7,50 | 7,65 | 7,34 | 7,42 | -1,20% | 6.741.337,00 |
| 04.12.2025 | 7,59 | 7,60 | 7,44 | 7,51 | -0,66% | 4.687.917,00 |
| 03.12.2025 | 7,30 | 7,58 | 7,19 | 7,56 | 3,56% | 7.980.542,00 |
| 02.12.2025 | 7,30 | 7,39 | 7,26 | 7,30 | -0,27% | 7.681.010,00 |
| 01.12.2025 | 7,35 | 7,48 | 7,25 | 7,32 | -1,74% | 5.045.900,00 |
| 28.11.2025 | 7,33 | 7,49 | 7,33 | 7,45 | 1,78% | 3.660.050,00 |
| 26.11.2025 | 7,24 | 7,38 | 7,15 | 7,32 | 0,97% | 8.447.332,00 |
| 25.11.2025 | 7,11 | 7,27 | 7,08 | 7,25 | 1,68% | 10.493.116,00 |
| 24.11.2025 | 7,21 | 7,21 | 6,97 | 7,13 | -1,25% | 6.494.077,00 |
| 21.11.2025 | 7,07 | 7,29 | 7,05 | 7,22 | 1,42% | 6.071.474,00 |
| 20.11.2025 | 7,28 | 7,33 | 7,10 | 7,12 | -1,26% | 7.621.990,00 |
| 19.11.2025 | 7,14 | 7,28 | 7,11 | 7,21 | 0,28% | 7.441.242,00 |
| 18.11.2025 | 6,97 | 7,23 | 6,96 | 7,19 | 2,49% | 11.506.911,00 |
| 17.11.2025 | 7,44 | 7,44 | 7,00 | 7,02 | -4,82% | 7.016.257,00 |
| 14.11.2025 | 7,28 | 7,38 | 7,22 | 7,37 | 0,27% | 5.525.186,00 |
| 13.11.2025 | 7,40 | 7,48 | 7,23 | 7,35 | -1,47% | 6.364.321,00 |
| 12.11.2025 | 7,42 | 7,59 | 7,42 | 7,46 | 0,27% | 6.865.477,00 |
| 11.11.2025 | 7,52 | 7,72 | 7,40 | 7,44 | -0,53% | 7.173.832,00 |
| 10.11.2025 | 7,61 | 7,72 | 7,40 | 7,48 | -1,84% | 9.680.641,00 |
| 07.11.2025 | 7,56 | 7,72 | 7,56 | 7,62 | 0,13% | 11.334.912,00 |
| 06.11.2025 | 7,74 | 7,74 | 7,50 | 7,61 | -2,75% | 29.734.874,00 |
| 05.11.2025 | 8,09 | 8,16 | 7,82 | 7,83 | -3,51% | 9.277.786,00 |
| 04.11.2025 | 8,28 | 8,32 | 8,04 | 8,11 | -3,11% | 7.453.970,00 |
| 03.11.2025 | 8,63 | 8,69 | 8,30 | 8,37 | -4,01% | 10.622.166,00 |
| 31.10.2025 | 9,44 | 9,44 | 8,64 | 8,72 | 170,04% | 6.275.995,00 |
| 30.10.2025 | 3,47 | 3,47 | 3,21 | 3,23 | -7,63% | - |
| 29.10.2025 | 3,86 | 3,86 | 3,43 | 3,50 | -4,26% | - |
| 28.10.2025 | 3,69 | 3,70 | 3,65 | 3,65 | -1,16% | - |
| 27.10.2025 | 3,70 | 3,71 | 3,68 | 3,69 | 1,09% | - |
| 24.10.2025 | 3,73 | 3,73 | 3,65 | 3,65 | -0,70% | - |
| 23.10.2025 | 3,65 | 3,68 | 3,63 | 3,68 | 1,44% | - |
| 22.10.2025 | 3,68 | 3,68 | 3,57 | 3,63 | -1,44% | - |
| 21.10.2025 | 3,62 | 3,74 | 3,62 | 3,68 | 1,79% | - |
| 20.10.2025 | 3,58 | 3,67 | 3,58 | 3,62 | 2,03% | - |
| 16.10.2025 | 3,70 | 3,70 | 3,50 | 3,54 | -3,03% | - |
| 15.10.2025 | 3,65 | 3,72 | 3,61 | 3,65 | 0,89% | - |
| 14.10.2025 | 3,58 | 3,67 | 3,57 | 3,62 | 0,15% | - |
| 13.10.2025 | 3,65 | 3,68 | 3,60 | 3,62 | 0,44% | - |
| 09.10.2025 | 3,73 | 3,74 | 3,58 | 3,60 | -3,38% | - |
| 08.10.2025 | 3,79 | 3,80 | 3,73 | 3,73 | -0,78% | - |
| 07.10.2025 | 3,88 | 3,88 | 3,75 | 3,76 | -1,43% | - |
| 06.10.2025 | 3,90 | 3,91 | 3,81 | 3,81 | -2,41% | - |
| 03.10.2025 | 3,78 | 3,94 | 3,78 | 3,90 | 3,80% | - |
| 02.10.2025 | 3,81 | 3,81 | 3,69 | 3,76 | -0,81% | - |
| 01.10.2025 | 3,86 | 3,86 | 3,76 | 3,79 | -0,43% | - |
| 30.09.2025 | 3,78 | 3,84 | 3,73 | 3,81 | 0,31% | - |
| 29.09.2025 | 3,73 | 3,84 | 3,69 | 3,80 | 2,32% | - |
| 26.09.2025 | 3,68 | 3,71 | 3,66 | 3,71 | 1,10% | - |
| 25.09.2025 | 3,80 | 3,80 | 3,66 | 3,67 | -4,54% | - |