3,700€
0,27%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 3,70 | 3,71 | 3,69 | 3,71 | 0,54% | - |
| 15.08.2025 | 3,72 | 3,73 | 3,67 | 3,69 | 1,37% | - |
| 14.08.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 0,28% | 600,00 |
| 13.08.2025 | 3,47 | 3,73 | 3,46 | 3,63 | 5,52% | - |
| 12.08.2025 | 3,44 | 3,47 | 3,34 | 3,44 | 1,18% | - |
| 11.08.2025 | 3,34 | 3,40 | 3,31 | 3,40 | 2,72% | - |
| 08.08.2025 | 3,29 | 3,34 | 3,25 | 3,31 | 1,22% | - |
| 07.08.2025 | 3,28 | 3,31 | 3,23 | 3,27 | 0,62% | - |
| 06.08.2025 | 3,36 | 3,36 | 3,19 | 3,25 | 5,52% | - |
| 05.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | 7.000,00 |
| 04.08.2025 | 3,22 | 3,22 | 3,14 | 3,14 | 0,00% | 2.884,00 |
| 01.08.2025 | 3,38 | 3,38 | 3,14 | 3,14 | -7,37% | 3.678,00 |
| 31.07.2025 | 3,55 | 3,56 | 3,35 | 3,39 | -6,35% | - |
| 30.07.2025 | 3,98 | 3,98 | 3,62 | 3,62 | -2,16% | 3.700,00 |
| 29.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | 1.500,00 |
| 28.07.2025 | 3,90 | 3,90 | 3,68 | 3,68 | -3,16% | 1.053,00 |
| 25.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,06% | 2.629,00 |
| 24.07.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | 320,00 |
| 23.07.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,27% | 800,00 |
| 22.07.2025 | 3,65 | 3,73 | 3,63 | 3,73 | 3,61% | - |
| 21.07.2025 | 3,58 | 3,60 | 3,58 | 3,60 | -2,70% | 2.751,00 |
| 18.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | 864,00 |
| 17.07.2025 | 3,63 | 3,74 | 3,59 | 3,72 | 7,51% | - |
| 16.07.2025 | 3,60 | 3,60 | 3,46 | 3,46 | -5,98% | 2.645,00 |
| 15.07.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -1,60% | 700,00 |
| 14.07.2025 | 3,70 | 3,74 | 3,70 | 3,74 | 2,19% | 1.030,00 |
| 11.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -3,94% | 200,00 |
| 10.07.2025 | 3,85 | 3,93 | 3,80 | 3,81 | -0,78% | - |
| 09.07.2025 | 3,84 | 3,84 | 3,84 | 3,84 | -1,03% | 550,00 |
| 08.07.2025 | 3,78 | 3,88 | 3,78 | 3,88 | 4,86% | 2.633,00 |
| 07.07.2025 | 3,74 | 3,74 | 3,70 | 3,70 | -1,07% | 920,00 |
| 04.07.2025 | 3,66 | 3,74 | 3,66 | 3,74 | -3,11% | 30,00 |
| 03.07.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 4,32% | 2.072,00 |
| 02.07.2025 | 3,78 | 3,78 | 3,70 | 3,70 | -2,63% | 9.150,00 |
| 01.07.2025 | 3,66 | 3,86 | 3,66 | 3,80 | 3,26% | 905,00 |
| 30.06.2025 | 3,70 | 3,72 | 3,68 | 3,68 | -2,65% | 2.400,00 |
| 27.06.2025 | 3,80 | 3,80 | 3,78 | 3,78 | 5,59% | 1.003,00 |
| 26.06.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | 700,00 |
| 25.06.2025 | 3,58 | 3,58 | 3,52 | 3,58 | 1,99% | 18.694,00 |
| 24.06.2025 | 3,48 | 3,61 | 3,43 | 3,51 | 2,33% | - |
| 23.06.2025 | 3,67 | 3,73 | 3,43 | 3,43 | -5,51% | - |
| 20.06.2025 | 3,72 | 3,74 | 3,59 | 3,63 | -1,63% | - |
| 19.06.2025 | 3,73 | 3,73 | 3,69 | 3,69 | -0,27% | - |
| 18.06.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,27% | 9,00 |
| 17.06.2025 | 3,73 | 3,75 | 3,65 | 3,71 | 0,82% | - |
| 16.06.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | 150,00 |
| 13.06.2025 | 3,76 | 3,76 | 3,70 | 3,70 | -0,27% | 1.200,00 |
| 12.06.2025 | 3,87 | 3,89 | 3,69 | 3,71 | -3,13% | - |
| 11.06.2025 | 3,89 | 3,96 | 3,82 | 3,83 | -1,03% | - |
| 10.06.2025 | 3,81 | 3,92 | 3,75 | 3,87 | 1,57% | - |
| 09.06.2025 | 3,80 | 3,89 | 3,79 | 3,81 | 0,53% | - |
| 06.06.2025 | 3,83 | 3,88 | 3,77 | 3,79 | 0,80% | - |
| 05.06.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -1,31% | 1.000,00 |
| 04.06.2025 | 3,79 | 3,88 | 3,73 | 3,81 | 4,10% | - |
| 03.06.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,27% | 150,00 |
| 02.06.2025 | 3,71 | 3,73 | 3,55 | 3,65 | -0,27% | - |
| 30.05.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -1,35% | 1.891,00 |
| 29.05.2025 | 3,87 | 3,87 | 3,68 | 3,71 | -0,80% | - |
| 28.05.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,91% | 1.800,00 |
| 27.05.2025 | 3,67 | 3,71 | 3,61 | 3,67 | -0,27% | - |
| 26.05.2025 | 3,67 | 3,69 | 3,66 | 3,68 | 2,51% | - |
| 23.05.2025 | 3,71 | 3,73 | 3,57 | 3,59 | -4,52% | - |
| 22.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -2,59% | 35,00 |
| 21.05.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -0,77% | 1.028,00 |
| 20.05.2025 | 3,87 | 3,93 | 3,79 | 3,89 | 1,83% | - |
| 19.05.2025 | 3,88 | 3,88 | 3,78 | 3,82 | -2,55% | 5.282,00 |
| 16.05.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 2,08% | 1.836,00 |
| 15.05.2025 | 4,01 | 4,01 | 3,81 | 3,84 | -3,52% | - |
| 14.05.2025 | 4,04 | 4,08 | 3,98 | 3,98 | -1,00% | 3.437,00 |
| 13.05.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 1,01% | 995,00 |
| 12.05.2025 | 4,00 | 4,00 | 3,98 | 3,98 | 2,05% | 5.000,00 |
| 09.05.2025 | 3,92 | 3,92 | 3,90 | 3,90 | 0,00% | 2.667,00 |
| 08.05.2025 | 3,92 | 3,92 | 3,90 | 3,90 | 5,69% | 3.000,00 |
| 07.05.2025 | 3,79 | 3,80 | 3,65 | 3,69 | 0,54% | - |
| 06.05.2025 | 3,83 | 3,83 | 3,67 | 3,67 | -5,41% | - |
| 05.05.2025 | 3,88 | 3,90 | 3,88 | 3,88 | 1,57% | 3.417,00 |
| 02.05.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 3,80% | 650,00 |
| 30.04.2025 | 3,62 | 3,68 | 3,62 | 3,68 | -2,13% | 1.351,00 |
| 29.04.2025 | 3,80 | 3,80 | 3,66 | 3,76 | 18,99% | 626,00 |
| 28.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | 10,00 |
| 25.04.2025 | 3,13 | 3,21 | 3,06 | 3,18 | 3,25% | - |
| 24.04.2025 | 3,04 | 3,11 | 2,98 | 3,08 | 1,32% | - |
| 23.04.2025 | 2,96 | 3,08 | 2,90 | 3,04 | 5,56% | - |
| 22.04.2025 | 2,83 | 2,92 | 2,78 | 2,88 | -3,03% | - |
| 17.04.2025 | 3,11 | 3,12 | 2,93 | 2,97 | -3,26% | - |
| 16.04.2025 | 2,98 | 3,09 | 2,98 | 3,07 | 1,32% | - |
| 15.04.2025 | 3,10 | 3,15 | 3,00 | 3,03 | 1,00% | - |
| 14.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | 200,00 |
| 11.04.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -2,10% | 450,00 |
| 10.04.2025 | 3,28 | 3,28 | 2,73 | 2,86 | 4,38% | - |
| 09.04.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -12,74% | 667,00 |
| 08.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | 365,00 |
| 07.04.2025 | 2,92 | 3,02 | 2,50 | 3,02 | -3,82% | 8.000,00 |
| 04.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -5,42% | 98,00 |
| 03.04.2025 | 3,36 | 3,36 | 3,32 | 3,32 | -10,03% | 6.506,00 |
| 02.04.2025 | 3,63 | 3,75 | 3,55 | 3,69 | 1,65% | - |
| 01.04.2025 | 3,63 | 3,70 | 3,57 | 3,63 | 0,00% | - |
| 31.03.2025 | 3,67 | 3,67 | 3,55 | 3,63 | -1,09% | - |
| 28.03.2025 | 3,78 | 3,80 | 3,63 | 3,67 | -0,27% | - |
| 27.03.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,81% | 100,00 |