1,504€
0,67%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 29.09.2026 | 1,50 | 1,52 | 1,45 | 1,49 | -0,73% | - |
| 28.09.2026 | 1,58 | 1,58 | 1,48 | 1,51 | -3,46% | - |
| 25.09.2026 | 1,62 | 1,63 | 1,55 | 1,56 | -2,99% | 5.120,00 |
| 24.09.2026 | 1,62 | 1,67 | 1,57 | 1,61 | -1,11% | - |
| 23.09.2026 | 1,66 | 1,71 | 1,61 | 1,63 | -2,81% | - |
| 22.09.2026 | 1,68 | 1,71 | 1,63 | 1,67 | -0,71% | - |
| 21.09.2026 | 1,66 | 1,71 | 1,64 | 1,68 | 2,50% | 4.000,00 |
| 18.09.2026 | 1,68 | 1,70 | 1,62 | 1,64 | -1,14% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,61 | 1,66 | 1,59% | 4.075,00 |
| 16.09.2026 | 1,66 | 1,67 | 1,61 | 1,64 | -1,39% | - |
| 15.09.2026 | 1,65 | 1,66 | 1,62 | 1,66 | 0,67% | - |
| 14.09.2026 | 1,64 | 1,65 | 1,60 | 1,65 | 2,11% | - |
| 11.09.2026 | 1,69 | 1,73 | 1,59 | 1,61 | -4,21% | - |
| 10.09.2026 | 1,65 | 1,69 | 1,61 | 1,69 | 1,63% | 5.500,00 |
| 09.09.2026 | 1,63 | 1,67 | 1,59 | 1,66 | 1,28% | - |
| 08.09.2026 | 1,77 | 1,81 | 1,60 | 1,64 | -7,62% | 7.000,00 |
| 07.09.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,39% | - |
| 04.09.2026 | 1,85 | 1,86 | 1,75 | 1,78 | -3,63% | - |
| 03.09.2026 | 1,78 | 1,92 | 1,75 | 1,85 | 3,07% | 3.500,00 |
| 02.09.2026 | 1,76 | 1,81 | 1,73 | 1,79 | 1,42% | - |
| 01.09.2026 | 1,76 | 1,87 | 1,73 | 1,77 | 0,34% | - |
| 31.08.2026 | 1,74 | 1,79 | 1,69 | 1,76 | 0,69% | - |
| 28.08.2026 | 1,76 | 1,77 | 1,69 | 1,75 | -0,34% | - |
| 27.08.2026 | 1,70 | 1,83 | 1,67 | 1,75 | 2,39% | - |
| 26.08.2026 | 1,85 | 1,87 | 1,68 | 1,71 | -7,05% | - |
| 25.08.2026 | 1,84 | 1,86 | 1,78 | 1,84 | 0,55% | - |
| 24.08.2026 | 1,78 | 1,85 | 1,74 | 1,83 | 2,29% | - |
| 21.08.2026 | 1,75 | 1,81 | 1,67 | 1,79 | 1,19% | - |
| 20.08.2026 | 1,72 | 1,81 | 1,68 | 1,77 | 1,96% | - |
| 19.08.2026 | 1,63 | 1,75 | 1,60 | 1,74 | -27,17% | - |
| 05.05.2026 | 2,38 | 2,46 | 2,33 | 2,39 | -2,49% | - |
| 04.05.2026 | 2,38 | 2,59 | 2,37 | 2,45 | -0,16% | - |
| 30.04.2026 | 2,41 | 2,49 | 2,21 | 2,45 | 0,49% | - |
| 29.04.2026 | 2,13 | 2,48 | 2,12 | 2,44 | 8,12% | - |
| 28.04.2026 | 2,13 | 2,27 | 2,09 | 2,26 | 2,41% | 1.750,00 |
| 27.04.2026 | 2,11 | 2,24 | 2,05 | 2,20 | 5,41% | - |
| 24.04.2026 | 2,19 | 2,24 | 2,03 | 2,09 | -2,79% | 3.750,00 |
| 23.04.2026 | 2,33 | 2,37 | 2,10 | 2,15 | -7,69% | - |
| 22.04.2026 | 2,33 | 2,45 | 2,31 | 2,33 | -1,27% | - |
| 21.04.2026 | 2,33 | 2,39 | 2,29 | 2,36 | 2,97% | - |
| 20.04.2026 | 2,24 | 2,37 | 2,23 | 2,29 | -0,95% | - |
| 17.04.2026 | 2,32 | 2,37 | 2,27 | 2,31 | 0,17% | - |
| 16.04.2026 | 2,11 | 2,32 | 2,10 | 2,31 | 9,96% | - |
| 15.04.2026 | 2,01 | 2,14 | 2,01 | 2,10 | 5,11% | 2.640,00 |
| 14.04.2026 | 1,95 | 2,05 | 1,87 | 2,00 | 2,94% | - |
| 13.04.2026 | 1,87 | 2,02 | 1,84 | 1,94 | 2,75% | - |
| 10.04.2026 | 1,87 | 1,91 | 1,80 | 1,89 | 0,37% | - |
| 09.04.2026 | 1,99 | 2,01 | 1,81 | 1,88 | -5,05% | - |
| 08.04.2026 | 2,14 | 2,16 | 1,96 | 1,98 | -6,16% | 3.645,00 |
| 07.04.2026 | 2,14 | 2,20 | 2,03 | 2,11 | -3,61% | 186,00 |
| 02.04.2026 | 2,12 | 2,25 | 2,04 | 2,19 | 0,00% | - |
| 01.04.2026 | 2,19 | 2,24 | 2,10 | 2,19 | -0,90% | - |
| 31.03.2026 | 2,13 | 2,29 | 2,10 | 2,21 | 6,76% | - |
| 30.03.2026 | 2,04 | 2,12 | 1,98 | 2,07 | -0,96% | 7.500,00 |
| 27.03.2026 | 2,15 | 2,15 | 1,98 | 2,09 | -0,95% | - |
| 26.03.2026 | 2,12 | 2,21 | 2,05 | 2,11 | -1,86% | - |
| 25.03.2026 | 2,19 | 2,23 | 2,08 | 2,15 | 0,94% | - |
| 24.03.2026 | 2,16 | 2,23 | 2,08 | 2,13 | -4,48% | - |
| 23.03.2026 | 2,12 | 2,28 | 2,10 | 2,23 | 3,24% | 3.304,00 |
| 20.03.2026 | 2,22 | 2,28 | 2,14 | 2,16 | -1,37% | - |
| 19.03.2026 | 2,18 | 2,33 | 2,16 | 2,19 | 0,00% | - |
| 18.03.2026 | 2,20 | 2,28 | 2,15 | 2,19 | 0,00% | 1.652,00 |
| 17.03.2026 | 2,13 | 2,32 | 2,10 | 2,19 | 4,78% | - |
| 16.03.2026 | 2,28 | 2,28 | 2,05 | 2,09 | -7,11% | - |
| 13.03.2026 | 2,25 | 2,30 | 2,18 | 2,25 | -0,88% | - |
| 12.03.2026 | 2,30 | 2,36 | 2,21 | 2,27 | -1,73% | - |
| 11.03.2026 | 2,26 | 2,37 | 2,24 | 2,31 | 1,76% | - |
| 10.03.2026 | 2,29 | 2,34 | 2,17 | 2,27 | 0,89% | 7.000,00 |
| 09.03.2026 | 2,31 | 2,41 | 2,21 | 2,25 | -4,26% | 8.104,00 |
| 06.03.2026 | 2,24 | 2,38 | 2,17 | 2,35 | 5,38% | 9.323,00 |
| 05.03.2026 | 2,14 | 2,31 | 2,14 | 2,23 | 2,76% | 6.300,00 |
| 04.03.2026 | 2,11 | 2,26 | 2,09 | 2,17 | 1,88% | - |
| 03.03.2026 | 1,95 | 2,15 | 1,93 | 2,13 | 8,12% | - |
| 02.03.2026 | 1,92 | 2,09 | 1,90 | 1,97 | -1,99% | - |
| 27.02.2026 | 1,99 | 2,08 | 1,92 | 2,01 | -1,95% | 5.046,00 |
| 26.02.2026 | 1,95 | 2,07 | 1,82 | 2,05 | 5,13% | 1.341,00 |
| 25.02.2026 | 1,99 | 2,11 | 1,92 | 1,95 | -0,76% | 21.260,00 |
| 24.02.2026 | 1,46 | 2,94 | 1,43 | 1,97 | 34,59% | 24.865,00 |
| 23.02.2026 | 1,48 | 1,61 | 1,41 | 1,46 | -3,31% | 9.200,00 |
| 20.02.2026 | 1,52 | 1,56 | 1,47 | 1,51 | -2,58% | - |
| 19.02.2026 | 1,52 | 1,58 | 1,47 | 1,55 | 0,00% | 4.000,00 |
| 18.02.2026 | 1,49 | 1,56 | 1,48 | 1,55 | 1,31% | - |
| 17.02.2026 | 1,53 | 1,60 | 1,47 | 1,53 | 0,66% | 7.275,00 |
| 16.02.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -1,62% | 6.000,00 |
| 13.02.2026 | 1,56 | 1,62 | 1,52 | 1,55 | -1,59% | 26.555,00 |
| 12.02.2026 | 1,55 | 1,61 | 1,47 | 1,57 | -0,63% | 2.800,00 |
| 11.02.2026 | 1,73 | 1,77 | 1,51 | 1,58 | -10,48% | 8.900,00 |
| 10.02.2026 | 1,78 | 1,90 | 1,71 | 1,77 | -0,56% | - |
| 09.02.2026 | 1,82 | 1,84 | 1,70 | 1,78 | -3,79% | - |
| 06.02.2026 | 1,75 | 1,87 | 1,71 | 1,85 | 0,27% | 4.809,00 |
| 05.02.2026 | 1,86 | 1,92 | 1,65 | 1,84 | -1,08% | 11.800,00 |
| 04.02.2026 | 1,75 | 1,92 | 1,70 | 1,86 | 0,81% | 2.400,00 |
| 03.02.2026 | 2,20 | 2,27 | 1,79 | 1,85 | -18,72% | 14.474,00 |
| 02.02.2026 | 2,22 | 2,34 | 2,18 | 2,27 | 1,34% | - |
| 30.01.2026 | 2,27 | 2,35 | 2,20 | 2,24 | -2,18% | - |
| 29.01.2026 | 2,31 | 2,37 | 2,17 | 2,29 | -1,72% | 20.955,00 |
| 28.01.2026 | 2,41 | 2,43 | 2,26 | 2,33 | -1,69% | 5.130,00 |
| 27.01.2026 | 2,40 | 2,45 | 2,34 | 2,37 | -3,27% | - |
| 26.01.2026 | 2,39 | 2,50 | 2,39 | 2,45 | 1,66% | - |