3,600$
-0,83%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,57 | 3,69 | 3,55 | 3,60 | -0,83% | 3.780.756,00 |
| 13.10.2025 | 3,65 | 3,69 | 3,59 | 3,63 | 1,11% | 3.432.351,00 |
| 10.10.2025 | 3,64 | 3,64 | 3,52 | 3,59 | -0,55% | 3.979.159,00 |
| 09.10.2025 | 3,73 | 3,74 | 3,57 | 3,61 | -3,22% | 2.566.141,00 |
| 08.10.2025 | 3,76 | 3,80 | 3,72 | 3,73 | -0,53% | 2.215.369,00 |
| 07.10.2025 | 3,82 | 3,89 | 3,73 | 3,75 | -1,32% | 2.921.094,00 |
| 06.10.2025 | 3,91 | 3,91 | 3,80 | 3,80 | 0,53% | 2.941.077,00 |
| 02.10.2025 | 3,78 | 3,79 | 3,68 | 3,78 | 0,00% | 3.800.417,00 |
| 01.10.2025 | 3,84 | 3,88 | 3,76 | 3,78 | -1,31% | 3.005.628,00 |
| 30.09.2025 | 3,80 | 3,87 | 3,73 | 3,83 | 1,06% | 4.581.435,00 |
| 29.09.2025 | 3,71 | 3,86 | 3,69 | 3,79 | 2,71% | 3.132.818,00 |
| 26.09.2025 | 3,67 | 3,75 | 3,64 | 3,69 | 0,82% | 3.244.165,00 |
| 25.09.2025 | 3,78 | 3,80 | 3,66 | 3,66 | -4,44% | 4.191.698,00 |
| 24.09.2025 | 3,95 | 3,96 | 3,82 | 3,83 | -3,04% | 2.673.365,00 |
| 23.09.2025 | 4,12 | 4,14 | 3,95 | 3,95 | -2,71% | 3.177.691,00 |
| 22.09.2025 | 3,98 | 4,09 | 3,98 | 4,06 | 1,25% | 2.774.080,00 |
| 19.09.2025 | 4,11 | 4,11 | 4,00 | 4,01 | -2,43% | 7.923.201,00 |
| 18.09.2025 | 4,10 | 4,17 | 4,04 | 4,11 | 0,49% | 2.365.456,00 |
| 17.09.2025 | 4,18 | 4,28 | 4,08 | 4,09 | -2,39% | 2.961.765,00 |
| 16.09.2025 | 4,17 | 4,24 | 4,16 | 4,19 | 0,48% | 2.222.718,00 |
| 15.09.2025 | 4,32 | 4,33 | 4,17 | 4,17 | -2,80% | 2.256.186,00 |
| 12.09.2025 | 4,32 | 4,36 | 4,23 | 4,29 | -1,83% | 2.008.945,00 |
| 11.09.2025 | 4,25 | 4,39 | 4,23 | 4,37 | 3,07% | 3.889.612,00 |
| 10.09.2025 | 4,40 | 4,46 | 4,23 | 4,24 | -3,64% | 3.226.757,00 |
| 09.09.2025 | 4,47 | 4,54 | 4,39 | 4,40 | -1,79% | 3.150.668,00 |
| 08.09.2025 | 4,43 | 4,48 | 4,32 | 4,48 | 1,82% | 2.880.185,00 |
| 05.09.2025 | 4,26 | 4,46 | 4,26 | 4,40 | 3,53% | 2.788.559,00 |
| 04.09.2025 | 4,12 | 4,27 | 4,12 | 4,25 | 2,41% | 3.373.249,00 |
| 03.09.2025 | 4,18 | 4,18 | 4,11 | 4,15 | -0,95% | 3.509.997,00 |
| 02.09.2025 | 4,32 | 4,32 | 4,15 | 4,19 | -3,68% | 4.012.489,00 |
| 29.08.2025 | 4,32 | 4,43 | 4,28 | 4,35 | 0,93% | 4.774.328,00 |
| 28.08.2025 | 4,47 | 4,49 | 4,31 | 4,31 | -3,79% | 3.729.432,00 |
| 27.08.2025 | 4,45 | 4,52 | 4,41 | 4,48 | 0,22% | 3.232.094,00 |
| 26.08.2025 | 4,46 | 4,53 | 4,45 | 4,47 | -0,67% | 4.701.123,00 |
| 25.08.2025 | 4,50 | 4,54 | 4,46 | 4,50 | 0,00% | 4.309.578,00 |
| 22.08.2025 | 4,40 | 4,56 | 4,38 | 4,50 | 2,27% | 5.014.661,00 |
| 21.08.2025 | 4,42 | 4,48 | 4,39 | 4,40 | -0,90% | 3.439.547,00 |
| 20.08.2025 | 4,41 | 4,49 | 4,40 | 4,44 | 0,45% | 5.261.115,00 |
| 19.08.2025 | 4,39 | 4,45 | 4,37 | 4,42 | 1,14% | 3.687.749,00 |
| 18.08.2025 | 4,34 | 4,40 | 4,28 | 4,37 | 1,39% | 3.985.095,00 |
| 15.08.2025 | 4,32 | 4,36 | 4,30 | 4,31 | 0,00% | 4.150.155,00 |
| 14.08.2025 | 4,17 | 4,39 | 4,15 | 4,31 | 1,17% | 4.891.865,00 |
| 13.08.2025 | 4,04 | 4,38 | 4,01 | 4,26 | 5,97% | 6.814.178,00 |
| 12.08.2025 | 3,95 | 4,06 | 3,86 | 4,02 | 2,29% | 6.981.922,00 |
| 11.08.2025 | 3,89 | 3,95 | 3,84 | 3,93 | 1,81% | 5.539.311,00 |
| 08.08.2025 | 3,84 | 3,89 | 3,78 | 3,86 | 1,31% | 4.364.277,00 |
| 07.08.2025 | 3,88 | 3,88 | 3,76 | 3,81 | 0,79% | 3.998.543,00 |
| 06.08.2025 | 3,93 | 3,93 | 3,72 | 3,78 | 2,44% | 3.744.989,00 |
| 05.08.2025 | 3,71 | 3,72 | 3,56 | 3,69 | 0,27% | 3.696.865,00 |
| 04.08.2025 | 3,63 | 3,69 | 3,60 | 3,68 | 1,66% | 3.270.842,00 |
| 01.08.2025 | 3,82 | 3,87 | 3,59 | 3,62 | -5,97% | 6.148.139,00 |
| 31.07.2025 | 4,03 | 4,05 | 3,82 | 3,85 | -4,94% | 5.159.968,00 |
| 30.07.2025 | 4,74 | 4,77 | 3,97 | 4,05 | -4,26% | 7.062.490,00 |
| 29.07.2025 | 4,31 | 4,31 | 4,17 | 4,23 | -0,70% | 5.398.676,00 |
| 28.07.2025 | 4,46 | 4,58 | 4,26 | 4,26 | -5,96% | 4.021.684,00 |
| 25.07.2025 | 4,43 | 4,53 | 4,40 | 4,53 | 2,03% | 3.145.449,00 |
| 24.07.2025 | 4,47 | 4,51 | 4,42 | 4,44 | -0,67% | 2.943.675,00 |
| 23.07.2025 | 4,44 | 4,49 | 4,35 | 4,47 | 2,05% | 5.634.578,00 |
| 22.07.2025 | 4,24 | 4,39 | 4,23 | 4,38 | 3,79% | 4.456.398,00 |
| 21.07.2025 | 4,30 | 4,37 | 4,19 | 4,22 | -0,24% | 2.960.032,00 |
| 18.07.2025 | 4,24 | 4,27 | 4,14 | 4,23 | -1,86% | 5.262.089,00 |
| 17.07.2025 | 4,19 | 4,34 | 4,18 | 4,31 | 3,11% | 2.933.435,00 |
| 16.07.2025 | 4,19 | 4,19 | 4,01 | 4,18 | 0,24% | 4.136.903,00 |
| 15.07.2025 | 4,30 | 4,34 | 4,16 | 4,17 | -2,57% | 4.357.238,00 |
| 14.07.2025 | 4,32 | 4,36 | 4,25 | 4,28 | -0,70% | 2.373.812,00 |
| 11.07.2025 | 4,47 | 4,47 | 4,30 | 4,31 | -3,36% | 3.208.658,00 |
| 10.07.2025 | 4,53 | 4,59 | 4,44 | 4,46 | -1,11% | 2.633.946,00 |
| 09.07.2025 | 4,60 | 4,60 | 4,43 | 4,51 | 0,22% | 3.601.625,00 |
| 08.07.2025 | 4,43 | 4,60 | 4,40 | 4,50 | 2,27% | 5.695.031,00 |
| 07.07.2025 | 4,38 | 4,43 | 4,33 | 4,40 | 0,23% | 5.681.485,00 |
| 03.07.2025 | 4,43 | 4,48 | 4,38 | 4,39 | -1,35% | 3.033.221,00 |
| 02.07.2025 | 4,50 | 4,51 | 4,33 | 4,45 | -1,33% | 4.294.168,00 |
| 01.07.2025 | 4,27 | 4,57 | 4,24 | 4,51 | 4,88% | 9.575.455,00 |
| 30.06.2025 | 4,30 | 4,35 | 4,20 | 4,30 | -0,23% | 3.530.080,00 |
| 27.06.2025 | 4,42 | 4,49 | 4,26 | 4,31 | -2,05% | 7.467.000,00 |
| 26.06.2025 | 4,15 | 4,45 | 4,13 | 4,40 | 6,02% | 10.788.792,00 |
| 25.06.2025 | 4,12 | 4,19 | 4,05 | 4,15 | 1,22% | 9.139.554,00 |
| 24.06.2025 | 4,02 | 4,20 | 3,95 | 4,10 | 3,02% | 14.819.035,00 |
| 23.06.2025 | 4,25 | 4,29 | 3,96 | 3,98 | -5,24% | 7.286.975,00 |
| 20.06.2025 | 4,26 | 4,29 | 4,13 | 4,20 | -0,94% | 7.640.783,00 |
| 18.06.2025 | 4,26 | 4,34 | 4,24 | 4,24 | 0,00% | 4.537.621,00 |
| 17.06.2025 | 4,21 | 4,33 | 4,21 | 4,24 | -1,17% | 3.964.300,00 |
| 16.06.2025 | 4,28 | 4,38 | 4,24 | 4,29 | 1,42% | 3.436.057,00 |
| 13.06.2025 | 4,23 | 4,32 | 4,19 | 4,23 | -1,40% | 3.988.247,00 |
| 12.06.2025 | 4,37 | 4,38 | 4,27 | 4,29 | -2,72% | 3.722.269,00 |
| 11.06.2025 | 4,46 | 4,55 | 4,39 | 4,41 | -0,68% | 5.356.113,00 |
| 10.06.2025 | 4,32 | 4,48 | 4,29 | 4,44 | 2,30% | 4.755.697,00 |
| 09.06.2025 | 4,36 | 4,45 | 4,33 | 4,34 | 0,46% | 4.914.506,00 |
| 06.06.2025 | 4,42 | 4,43 | 4,30 | 4,32 | -0,46% | 3.640.330,00 |
| 05.06.2025 | 4,39 | 4,44 | 4,32 | 4,34 | -0,69% | 3.768.684,00 |
| 04.06.2025 | 4,28 | 4,45 | 4,26 | 4,37 | 2,82% | 5.442.095,00 |
| 03.06.2025 | 4,22 | 4,27 | 4,17 | 4,25 | 1,67% | 4.475.741,00 |
| 02.06.2025 | 4,23 | 4,27 | 4,06 | 4,18 | -0,95% | 5.391.768,00 |
| 30.05.2025 | 4,22 | 4,29 | 4,19 | 4,22 | -0,71% | 4.804.605,00 |
| 29.05.2025 | 4,20 | 4,30 | 4,18 | 4,25 | 0,47% | 4.563.072,00 |
| 28.05.2025 | 4,20 | 4,30 | 4,11 | 4,23 | 1,68% | 4.293.603,00 |
| 27.05.2025 | 4,11 | 4,21 | 4,10 | 4,16 | 1,96% | 2.623.577,00 |
| 23.05.2025 | 4,07 | 4,15 | 4,04 | 4,08 | -2,63% | 4.503.271,00 |
| 22.05.2025 | 4,14 | 4,22 | 4,11 | 4,19 | 0,00% | 5.009.108,00 |
| 21.05.2025 | 4,36 | 4,39 | 4,19 | 4,19 | -4,77% | 5.354.554,00 |