1,780€
-0,34%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.05.2026 | 2,15 | 2,17 | 2,12 | 2,17 | 2,22% | - |
| 18.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,86% | 300,00 |
| 14.05.2026 | 2,09 | 2,18 | 2,03 | 2,10 | -12,32% | - |
| 12.05.2026 | 2,39 | 2,40 | 2,39 | 2,40 | -2,40% | - |
| 08.05.2026 | 2,45 | 2,46 | 2,45 | 2,45 | 1,87% | - |
| 07.05.2026 | 2,37 | 2,46 | 2,36 | 2,41 | 1,13% | - |
| 06.05.2026 | 2,37 | 2,39 | 2,37 | 2,38 | 0,04% | - |
| 05.05.2026 | 2,43 | 2,47 | 2,33 | 2,38 | -4,30% | - |
| 04.05.2026 | 2,38 | 2,49 | 2,37 | 2,49 | 4,10% | - |
| 30.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,25% | 4.396,00 |
| 29.04.2026 | 2,19 | 2,38 | 2,19 | 2,38 | 10,12% | 6.520,00 |
| 28.04.2026 | 2,15 | 2,17 | 2,10 | 2,17 | 5,20% | - |
| 27.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,53% | 100,00 |
| 24.04.2026 | 2,23 | 2,24 | 2,09 | 2,09 | -1,97% | - |
| 23.04.2026 | 2,32 | 2,36 | 2,11 | 2,13 | -9,01% | - |
| 22.04.2026 | 2,33 | 2,35 | 2,33 | 2,34 | 0,73% | - |
| 21.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 1,84% | 1.600,00 |
| 20.04.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 0,44% | - |
| 17.04.2026 | 2,32 | 2,37 | 2,27 | 2,27 | 1,07% | - |
| 16.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 7,24% | 428,00 |
| 15.04.2026 | 2,02 | 2,14 | 2,01 | 2,10 | 7,59% | - |
| 14.04.2026 | 1,95 | 1,96 | 1,95 | 1,95 | 0,80% | - |
| 13.04.2026 | 1,86 | 1,96 | 1,84 | 1,93 | 4,74% | - |
| 10.04.2026 | 1,86 | 1,87 | 1,80 | 1,85 | -1,10% | - |
| 09.04.2026 | 1,99 | 2,02 | 1,81 | 1,87 | -4,74% | - |
| 08.04.2026 | 2,13 | 2,16 | 1,96 | 1,96 | -7,17% | - |
| 07.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -4,00% | 480,00 |
| 02.04.2026 | 2,16 | 2,23 | 2,05 | 2,20 | 0,00% | - |
| 01.04.2026 | 2,19 | 2,20 | 2,11 | 2,20 | 0,92% | - |
| 31.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | 951,00 |
| 30.03.2026 | 2,02 | 2,08 | 2,02 | 2,08 | 6,67% | 3.451,00 |
| 27.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -6,25% | 255,00 |
| 26.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 200,00 |
| 25.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -4,50% | 500,00 |
| 24.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 1.782,00 |
| 23.03.2026 | 2,24 | 2,28 | 2,13 | 2,25 | 0,00% | - |
| 20.03.2026 | 2,22 | 2,25 | 2,14 | 2,25 | 0,90% | - |
| 19.03.2026 | 2,22 | 2,30 | 2,16 | 2,23 | -1,33% | - |
| 18.03.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 6,60% | 3.669,00 |
| 17.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 1.888,00 |
| 16.03.2026 | 2,26 | 2,28 | 2,09 | 2,14 | -4,89% | - |
| 13.03.2026 | 2,25 | 2,26 | 2,23 | 2,25 | -0,88% | - |
| 12.03.2026 | 2,29 | 2,35 | 2,22 | 2,27 | -2,58% | - |
| 11.03.2026 | 2,26 | 2,37 | 2,24 | 2,33 | 4,02% | - |
| 10.03.2026 | 2,30 | 2,30 | 2,24 | 2,24 | 0,90% | 392,00 |
| 09.03.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -2,63% | 1.200,00 |
| 06.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | 497,00 |
| 05.03.2026 | 2,20 | 2,30 | 2,16 | 2,22 | 0,00% | - |
| 04.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | 105,00 |