2,085€
-0,95%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 2,15 | 2,21 | 2,07 | 2,11 | -1,03% | - |
| 10.11.2026 | 2,12 | 2,14 | 1,99 | 2,13 | 6,40% | - |
| 09.11.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -6,15% | 1.600,00 |
| 06.11.2026 | 2,08 | 2,13 | 2,08 | 2,13 | 14,76% | 1.738,00 |
| 05.11.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -9,02% | 1,00 |
| 04.11.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 34,83% | 254,00 |
| 03.11.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,33% | 392,00 |
| 02.11.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -6,01% | - |
| 29.10.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,62% | 380,00 |
| 28.10.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -8,91% | 100,00 |
| 27.10.2026 | 1,67 | 1,69 | 1,65 | 1,67 | -2,37% | - |
| 26.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 7,22% | 600,00 |
| 22.10.2026 | 1,56 | 1,66 | 1,56 | 1,59 | 0,38% | 1.217,00 |
| 21.10.2026 | 1,59 | 1,59 | 1,58 | 1,59 | 0,99% | - |
| 20.10.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -3,23% | - |
| 19.10.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,31% | 1.014,00 |
| 16.10.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 7,16% | 5.000,00 |
| 15.10.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 6,25% | 1.000,00 |
| 14.10.2026 | 1,43 | 1,45 | 1,40 | 1,41 | -4,61% | - |
| 12.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,65% | 427,00 |
| 09.10.2026 | 1,46 | 1,48 | 1,44 | 1,47 | 15,76% | - |
| 07.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | 1.143,00 |
| 06.10.2026 | 1,29 | 1,33 | 1,27 | 1,29 | -1,75% | - |
| 05.10.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -9,37% | 5.050,00 |
| 02.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,65% | - |
| 01.10.2026 | 1,49 | 1,52 | 1,42 | 1,43 | -4,13% | - |
| 30.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,68% | 164,00 |
| 28.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,27% | 400,00 |
| 25.09.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -3,18% | - |
| 24.09.2026 | 1,62 | 1,62 | 1,56 | 1,62 | -4,04% | - |
| 22.09.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,39% | - |
| 21.09.2026 | 1,65 | 1,71 | 1,64 | 1,68 | -0,42% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,61 | 1,69 | 1,57% | - |
| 16.09.2026 | 1,66 | 1,67 | 1,61 | 1,66 | 1,59% | - |
| 15.09.2026 | 1,65 | 1,66 | 1,62 | 1,63 | -2,24% | - |
| 11.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | 100,00 |
| 10.09.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,92% | 584,00 |
| 09.09.2026 | 1,63 | 1,67 | 1,59 | 1,65 | -1,29% | - |
| 08.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -5,71% | 299,00 |
| 07.09.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 0,74% | - |
| 04.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,89% | 2.294,00 |
| 03.09.2026 | 1,94 | 1,94 | 1,87 | 1,87 | 4,19% | 920,00 |
| 02.09.2026 | 1,76 | 1,81 | 1,74 | 1,79 | 2,55% | - |
| 01.09.2026 | 1,76 | 1,79 | 1,74 | 1,75 | -0,80% | - |
| 31.08.2026 | 1,74 | 1,76 | 1,70 | 1,76 | 0,17% | - |
| 28.08.2026 | 1,76 | 1,77 | 1,69 | 1,76 | 0,83% | - |
| 27.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -6,29% | 286,00 |
| 26.08.2026 | 1,85 | 1,86 | 1,80 | 1,86 | 1,92% | - |
| 24.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,01% | 27,00 |
| 21.08.2026 | 1,81 | 1,81 | 1,79 | 1,79 | 3,20% | 1.964,00 |
| 20.08.2026 | 1,72 | 1,81 | 1,68 | 1,73 | 6,12% | - |
| 19.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,40% | - |
| 18.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,92% | 1.182,00 |
| 17.08.2026 | 1,67 | 1,69 | 1,57 | 1,64 | -4,56% | - |
| 14.08.2026 | 1,73 | 1,75 | 1,64 | 1,72 | 1,92% | - |
| 13.08.2026 | 1,60 | 1,69 | 1,58 | 1,69 | 3,18% | 5.592,00 |
| 12.08.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -7,62% | 3.030,00 |
| 11.08.2026 | 1,72 | 1,79 | 1,70 | 1,77 | 8,65% | - |
| 10.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,55% | 3.000,00 |
| 07.08.2026 | 1,60 | 1,69 | 1,58 | 1,62 | 1,25% | - |
| 06.08.2026 | 1,68 | 1,71 | 1,58 | 1,60 | -5,38% | - |
| 05.08.2026 | 1,71 | 1,73 | 1,66 | 1,69 | -0,41% | - |
| 03.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,25% | 120,00 |
| 31.07.2026 | 1,76 | 1,77 | 1,66 | 1,72 | -6,36% | - |
| 30.07.2026 | 1,88 | 1,88 | 1,76 | 1,84 | 3,37% | - |
| 29.07.2026 | 2,15 | 2,17 | 1,57 | 1,78 | 0,74% | - |
| 24.07.2026 | 1,73 | 1,78 | 1,66 | 1,77 | 2,35% | - |
| 22.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -15,67% | 2.000,00 |
| 21.07.2026 | 2,09 | 2,09 | 1,96 | 2,05 | -3,10% | - |
| 20.07.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 2,43% | - |
| 17.07.2026 | 2,08 | 2,09 | 2,06 | 2,06 | 2,23% | - |
| 16.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,30% | 848,00 |
| 15.07.2026 | 2,03 | 2,13 | 2,01 | 2,01 | -0,67% | - |
| 14.07.2026 | 2,00 | 2,06 | 1,93 | 2,02 | 4,68% | - |
| 13.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,52% | 1.551,00 |
| 09.07.2026 | 1,93 | 1,93 | 1,79 | 1,89 | -12,79% | - |
| 08.07.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -2,44% | - |
| 07.07.2026 | 2,14 | 2,24 | 2,14 | 2,22 | -5,42% | - |
| 06.07.2026 | 2,27 | 2,42 | 2,23 | 2,34 | 8,22% | - |
| 02.07.2026 | 1,95 | 2,18 | 1,92 | 2,17 | 16,15% | - |
| 29.06.2026 | 1,88 | 1,88 | 1,81 | 1,86 | 12,90% | - |
| 26.06.2026 | 1,74 | 1,74 | 1,65 | 1,65 | -4,95% | - |
| 25.06.2026 | 1,77 | 1,80 | 1,68 | 1,74 | 7,09% | - |
| 24.06.2026 | 1,70 | 1,70 | 1,61 | 1,62 | -2,67% | - |
| 23.06.2026 | 1,67 | 1,71 | 1,59 | 1,67 | -6,17% | - |
| 19.06.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -2,95% | - |
| 18.06.2026 | 1,81 | 1,88 | 1,80 | 1,83 | -2,61% | - |
| 17.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,36% | 6,00 |
| 16.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -7,62% | 11.803,00 |
| 12.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -3,79% | 132,00 |
| 10.06.2026 | 2,06 | 2,10 | 1,98 | 2,05 | -2,87% | - |
| 09.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 1,25% | 175,00 |
| 08.06.2026 | 2,15 | 2,15 | 2,08 | 2,08 | -8,77% | 2.872,00 |
| 02.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,97% | 3.500,00 |
| 28.05.2026 | 2,23 | 2,29 | 2,21 | 2,24 | 2,15% | - |
| 27.05.2026 | 2,17 | 2,25 | 2,15 | 2,19 | 4,49% | - |
| 26.05.2026 | 2,12 | 2,15 | 2,03 | 2,10 | -1,37% | - |
| 25.05.2026 | 2,12 | 2,13 | 2,12 | 2,12 | 0,66% | - |
| 22.05.2026 | 2,09 | 2,20 | 2,08 | 2,11 | -0,47% | - |
| 21.05.2026 | 2,11 | 2,15 | 2,07 | 2,12 | -2,08% | - |