2,364€
-0,42%
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 | 2,45 | 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 |
| 03.03.2026 | 2,00 | 2,12 | 2,00 | 2,12 | 5,47% | 2.310,00 |
| 02.03.2026 | 1,98 | 2,09 | 1,91 | 2,01 | 3,08% | - |
| 27.02.2026 | 2,08 | 2,08 | 1,95 | 1,95 | 2,63% | 1.425,00 |
| 26.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | 100,00 |
| 25.02.2026 | 1,94 | 2,02 | 1,94 | 2,02 | 8,02% | 19.000,00 |
| 24.02.2026 | 1,86 | 1,88 | 1,76 | 1,87 | 31,69% | 26.352,00 |
| 23.02.2026 | 1,55 | 1,55 | 1,42 | 1,42 | -6,58% | 1.300,00 |
| 20.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | 35,00 |
| 19.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | 628,00 |
| 18.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | 392,00 |
| 17.02.2026 | 1,54 | 1,59 | 1,47 | 1,52 | 0,33% | - |
| 16.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | 300,00 |
| 13.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | 1.500,00 |
| 12.02.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -2,58% | 1.430,00 |
| 11.02.2026 | 1,73 | 1,73 | 1,55 | 1,55 | -15,76% | 1.773,00 |
| 10.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 4,55% | 13.724,00 |
| 09.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 500,00 |
| 06.02.2026 | 1,76 | 1,79 | 1,76 | 1,79 | -3,76% | 6.255,00 |
| 05.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | 2.146,00 |
| 04.02.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -20,27% | 537,00 |
| 03.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 4.562,00 |
| 02.02.2026 | 2,23 | 2,32 | 2,20 | 2,25 | -1,32% | - |
| 30.01.2026 | 2,30 | 2,30 | 2,28 | 2,28 | 3,64% | 2.084,00 |
| 29.01.2026 | 2,24 | 2,24 | 2,18 | 2,20 | -5,17% | 2.050,00 |
| 28.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | 500,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,34 | 2,37 | -3,66% | - |
| 26.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 1.092,00 |
| 23.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | 360,00 |
| 22.01.2026 | 2,43 | 2,45 | 2,43 | 2,45 | -4,30% | - |
| 21.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 100,00 |
| 20.01.2026 | 2,66 | 2,66 | 2,56 | 2,56 | -5,19% | 251,00 |
| 19.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 75,00 |
| 16.01.2026 | 2,78 | 2,78 | 2,70 | 2,74 | -1,44% | - |
| 15.01.2026 | 2,78 | 2,80 | 2,74 | 2,78 | 1,46% | - |
| 14.01.2026 | 2,72 | 2,80 | 2,72 | 2,74 | 0,00% | - |
| 13.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,53% | 50,00 |
| 12.01.2026 | 2,94 | 2,95 | 2,86 | 2,87 | -3,04% | - |
| 09.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | 300,00 |
| 08.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | 1.405,00 |
| 07.01.2026 | 2,90 | 2,92 | 2,81 | 2,88 | 1,41% | - |
| 06.01.2026 | 2,98 | 2,98 | 2,84 | 2,84 | -2,07% | 2.300,00 |
| 05.01.2026 | 2,78 | 2,90 | 2,77 | 2,90 | 1,75% | - |
| 02.01.2026 | 2,84 | 2,88 | 2,84 | 2,85 | -0,35% | - |
| 30.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | 500,00 |
| 29.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 5,00% | 642,00 |
| 23.12.2025 | 2,93 | 2,94 | 2,78 | 2,80 | -5,08% | - |
| 22.12.2025 | 2,98 | 3,04 | 2,95 | 2,95 | -1,67% | - |
| 19.12.2025 | 2,92 | 3,05 | 2,91 | 3,00 | 3,45% | - |
| 18.12.2025 | 3,02 | 3,02 | 2,90 | 2,90 | -3,33% | 1.015,00 |
| 17.12.2025 | 3,00 | 3,00 | 2,96 | 3,00 | -1,32% | 3.050,00 |
| 16.12.2025 | 3,00 | 3,05 | 2,98 | 3,04 | 2,70% | - |
| 15.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 50,00 |
| 12.12.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -1,32% | 163,00 |
| 11.12.2025 | 3,03 | 3,04 | 3,03 | 3,04 | -0,33% | - |
| 10.12.2025 | 2,96 | 3,07 | 2,94 | 3,05 | 0,99% | - |