3,660$
-8,27%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 3,86 | 3,90 | 3,66 | 3,66 | -8,27% | 7.410.305,00 |
| 02.04.2025 | 3,87 | 4,07 | 3,86 | 3,99 | 1,79% | 6.247.830,00 |
| 01.04.2025 | 3,94 | 4,00 | 3,86 | 3,92 | -0,25% | 4.766.692,00 |
| 31.03.2025 | 3,87 | 3,95 | 3,83 | 3,93 | -1,01% | 4.156.812,00 |
| 28.03.2025 | 4,10 | 4,10 | 3,92 | 3,97 | -2,93% | 4.171.491,00 |
| 27.03.2025 | 4,03 | 4,16 | 3,90 | 4,09 | 2,51% | 6.197.677,00 |
| 26.03.2025 | 4,08 | 4,15 | 3,92 | 3,99 | -2,21% | 5.951.741,00 |
| 25.03.2025 | 4,17 | 4,25 | 4,07 | 4,08 | -1,45% | 5.007.046,00 |
| 24.03.2025 | 4,10 | 4,16 | 4,09 | 4,14 | 1,22% | 3.203.389,00 |
| 21.03.2025 | 4,27 | 4,28 | 4,01 | 4,09 | -4,44% | 7.235.818,00 |
| 20.03.2025 | 4,40 | 4,46 | 4,28 | 4,28 | -2,51% | 6.931.444,00 |
| 19.03.2025 | 4,34 | 4,57 | 4,33 | 4,39 | 1,86% | 4.542.945,00 |
| 18.03.2025 | 4,24 | 4,36 | 4,19 | 4,31 | 1,65% | 5.290.364,00 |
| 17.03.2025 | 4,23 | 4,37 | 4,19 | 4,24 | 2,66% | 8.744.721,00 |
| 14.03.2025 | 4,10 | 4,24 | 4,04 | 4,13 | 3,51% | 4.182.038,00 |
| 13.03.2025 | 4,06 | 4,09 | 3,98 | 3,99 | -0,99% | 4.308.037,00 |
| 12.03.2025 | 4,10 | 4,10 | 3,96 | 4,03 | -0,98% | 5.002.836,00 |
| 11.03.2025 | 4,28 | 4,33 | 4,07 | 4,07 | -6,00% | 5.090.571,00 |
| 10.03.2025 | 4,33 | 4,51 | 4,29 | 4,33 | -0,69% | 4.624.539,00 |
| 07.03.2025 | 4,22 | 4,40 | 4,16 | 4,36 | 3,81% | 5.930.863,00 |
| 06.03.2025 | 4,10 | 4,40 | 4,10 | 4,20 | 2,19% | 7.456.164,00 |
| 05.03.2025 | 4,12 | 4,19 | 4,00 | 4,11 | -0,96% | 9.145.776,00 |
| 04.03.2025 | 4,16 | 4,27 | 4,11 | 4,15 | -1,43% | 6.933.477,00 |
| 03.03.2025 | 4,33 | 4,43 | 4,17 | 4,21 | -1,86% | 6.526.552,00 |
| 28.02.2025 | 4,32 | 4,49 | 4,28 | 4,29 | -2,28% | 6.649.254,00 |
| 27.02.2025 | 4,57 | 4,66 | 4,39 | 4,39 | -3,52% | 4.687.729,00 |
| 26.02.2025 | 4,50 | 4,61 | 4,40 | 4,55 | 1,79% | 6.690.413,00 |
| 25.02.2025 | 4,53 | 4,57 | 4,30 | 4,47 | -2,19% | 7.619.796,00 |
| 24.02.2025 | 4,82 | 4,91 | 4,56 | 4,57 | -5,58% | 7.290.716,00 |
| 21.02.2025 | 4,93 | 4,98 | 4,68 | 4,84 | 0,00% | 8.817.088,00 |
| 20.02.2025 | 4,73 | 5,04 | 4,68 | 4,84 | 1,68% | 11.751.769,00 |
| 19.02.2025 | 4,49 | 5,16 | 4,22 | 4,76 | -1,45% | 20.477.553,00 |
| 18.02.2025 | 4,91 | 4,99 | 4,81 | 4,83 | -1,43% | 14.343.116,00 |
| 14.02.2025 | 4,97 | 5,01 | 4,88 | 4,90 | -0,81% | 4.267.959,00 |
| 13.02.2025 | 4,83 | 4,98 | 4,75 | 4,94 | 2,70% | 8.083.691,00 |
| 12.02.2025 | 4,79 | 4,87 | 4,78 | 4,81 | -1,23% | 4.265.259,00 |
| 11.02.2025 | 4,90 | 4,97 | 4,86 | 4,87 | -0,81% | 5.142.412,00 |
| 10.02.2025 | 5,06 | 5,08 | 4,85 | 4,91 | -2,77% | 7.422.868,00 |
| 07.02.2025 | 5,06 | 5,15 | 4,98 | 5,05 | 0,80% | 4.202.653,00 |
| 06.02.2025 | 5,18 | 5,23 | 5,00 | 5,01 | -3,28% | 4.544.911,00 |
| 05.02.2025 | 5,15 | 5,22 | 5,07 | 5,18 | 0,78% | 11.917.631,00 |
| 04.02.2025 | 5,19 | 5,26 | 5,14 | 5,14 | -1,15% | 6.484.995,00 |
| 03.02.2025 | 5,21 | 5,27 | 5,11 | 5,20 | -4,06% | 2.479.036,00 |
| 31.01.2025 | 5,54 | 5,57 | 5,38 | 5,42 | -1,28% | 2.717.427,00 |
| 30.01.2025 | 5,59 | 5,63 | 5,45 | 5,49 | -0,54% | 4.783.909,00 |
| 29.01.2025 | 5,55 | 5,64 | 5,45 | 5,52 | -0,54% | 5.756.615,00 |
| 28.01.2025 | 5,71 | 5,74 | 5,52 | 5,55 | -1,94% | 4.939.906,00 |
| 27.01.2025 | 5,47 | 5,67 | 5,42 | 5,66 | 2,91% | 3.969.276,00 |
| 24.01.2025 | 5,52 | 5,56 | 5,44 | 5,50 | 0,00% | 4.292.476,00 |
| 23.01.2025 | 5,48 | 5,53 | 5,38 | 5,50 | 1,10% | 5.431.975,00 |
| 22.01.2025 | 5,34 | 5,52 | 5,32 | 5,44 | 1,49% | 2.577.809,00 |
| 21.01.2025 | 5,15 | 5,41 | 5,12 | 5,36 | 5,30% | 3.366.348,00 |
| 17.01.2025 | 5,16 | 5,19 | 5,01 | 5,09 | 0,00% | 2.818.483,00 |
| 16.01.2025 | 5,09 | 5,13 | 4,98 | 5,09 | 0,20% | 3.542.412,00 |
| 15.01.2025 | 5,20 | 5,24 | 5,07 | 5,08 | 0,99% | 2.136.734,00 |
| 14.01.2025 | 5,09 | 5,12 | 4,96 | 5,03 | -1,57% | 4.174.686,00 |
| 13.01.2025 | 5,06 | 5,13 | 4,97 | 5,11 | 0,79% | 3.735.474,00 |
| 10.01.2025 | 4,97 | 5,15 | 4,96 | 5,07 | -0,39% | 2.287.400,00 |
| 08.01.2025 | 5,09 | 5,15 | 4,97 | 5,09 | -1,74% | 4.622.724,00 |
| 07.01.2025 | 5,15 | 5,29 | 5,11 | 5,18 | 1,37% | 2.247.115,00 |
| 06.01.2025 | 5,17 | 5,26 | 5,09 | 5,11 | 0,20% | 1.885.664,00 |
| 03.01.2025 | 5,15 | 5,19 | 5,07 | 5,10 | -0,97% | 2.736.660,00 |
| 02.01.2025 | 5,11 | 5,24 | 5,10 | 5,15 | 1,38% | 4.317.717,00 |
| 31.12.2024 | 5,08 | 5,20 | 5,05 | 5,08 | 0,40% | 2.251.445,00 |
| 30.12.2024 | 5,06 | 5,11 | 4,95 | 5,06 | -1,17% | 2.544.101,00 |
| 27.12.2024 | 5,09 | 5,17 | 5,04 | 5,12 | 0,59% | 2.252.090,00 |
| 26.12.2024 | 5,00 | 5,13 | 4,93 | 5,09 | 2,00% | 3.301.623,00 |
| 24.12.2024 | 4,99 | 5,02 | 4,93 | 4,99 | 0,20% | 840.582,00 |
| 23.12.2024 | 4,95 | 5,03 | 4,84 | 4,98 | 0,00% | 2.735.951,00 |
| 20.12.2024 | 4,94 | 5,07 | 4,82 | 4,98 | 1,63% | 6.607.922,00 |
| 19.12.2024 | 4,99 | 5,03 | 4,81 | 4,90 | -2,00% | 4.760.645,00 |
| 18.12.2024 | 5,48 | 5,48 | 4,99 | 5,00 | -8,26% | 4.406.808,00 |
| 17.12.2024 | 5,47 | 5,63 | 5,42 | 5,45 | -0,55% | 3.869.677,00 |
| 16.12.2024 | 5,47 | 5,56 | 5,22 | 5,48 | 7,24% | 6.121.360,00 |
| 13.12.2024 | 5,32 | 5,34 | 5,09 | 5,11 | -3,40% | 2.675.507,00 |
| 12.12.2024 | 5,37 | 5,42 | 5,27 | 5,29 | -1,67% | 3.783.466,00 |
| 11.12.2024 | 5,47 | 5,56 | 5,38 | 5,38 | -1,28% | 4.048.733,00 |
| 10.12.2024 | 5,61 | 5,65 | 5,45 | 5,45 | -3,54% | 4.916.745,00 |
| 09.12.2024 | 5,80 | 5,86 | 5,63 | 5,65 | -1,22% | 8.466.466,00 |
| 06.12.2024 | 5,73 | 5,84 | 5,69 | 5,72 | 0,18% | 5.182.545,00 |
| 05.12.2024 | 5,79 | 5,84 | 5,70 | 5,71 | -0,70% | 8.552.520,00 |
| 04.12.2024 | 5,70 | 5,84 | 5,66 | 5,75 | 0,52% | 4.193.438,00 |
| 03.12.2024 | 5,80 | 5,81 | 5,68 | 5,72 | -1,72% | 4.943.802,00 |
| 02.12.2024 | 5,73 | 5,88 | 5,70 | 5,82 | 1,57% | 6.273.474,00 |
| 29.11.2024 | 5,83 | 5,85 | 5,68 | 5,73 | -0,52% | 3.842.020,00 |
| 27.11.2024 | 5,65 | 5,81 | 5,65 | 5,76 | 3,23% | 5.621.443,00 |
| 26.11.2024 | 5,70 | 5,79 | 5,57 | 5,58 | -2,79% | 6.813.743,00 |
| 25.11.2024 | 5,65 | 5,82 | 5,62 | 5,74 | 9,33% | 9.803.833,00 |
| 22.11.2024 | 5,18 | 5,27 | 5,08 | 5,25 | 3,14% | 5.302.189,00 |
| 20.11.2024 | 4,86 | 5,22 | 4,86 | 5,09 | 4,52% | 8.939.178,00 |
| 19.11.2024 | 4,62 | 4,90 | 4,61 | 4,87 | 5,41% | 8.632.493,00 |
| 18.11.2024 | 4,33 | 4,62 | 4,25 | 4,62 | 6,70% | 13.912.313,00 |
| 15.11.2024 | 4,47 | 4,54 | 4,33 | 4,33 | -3,78% | 6.290.051,00 |
| 14.11.2024 | 4,75 | 4,80 | 4,45 | 4,50 | -5,26% | 7.831.026,00 |
| 13.11.2024 | 4,64 | 4,88 | 4,61 | 4,75 | 3,49% | 7.356.967,00 |
| 12.11.2024 | 4,55 | 4,71 | 4,52 | 4,59 | 0,00% | 15.942.683,00 |
| 11.11.2024 | 4,61 | 4,66 | 4,43 | 4,59 | 0,44% | 8.395.765,00 |
| 08.11.2024 | 4,65 | 4,73 | 4,55 | 4,57 | -2,35% | 7.624.941,00 |
| 07.11.2024 | 4,81 | 4,89 | 4,63 | 4,68 | -2,50% | 17.787.780,00 |
| 06.11.2024 | 5,25 | 5,43 | 4,57 | 4,80 | -27,16% | 27.324.143,00 |