5,560$
1,65%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 5,48 | 5,60 | 5,45 | 5,56 | 1,65% | 6.709.455,00 |
| 20.06.2024 | 5,36 | 5,52 | 5,32 | 5,47 | 2,82% | 4.013.773,00 |
| 18.06.2024 | 5,29 | 5,37 | 5,19 | 5,32 | 0,00% | 4.902.634,00 |
| 17.06.2024 | 5,37 | 5,41 | 5,28 | 5,32 | -1,66% | 4.085.778,00 |
| 14.06.2024 | 5,30 | 5,43 | 5,27 | 5,41 | 1,31% | 4.855.860,00 |
| 13.06.2024 | 5,53 | 5,55 | 5,32 | 5,34 | -3,96% | 5.290.452,00 |
| 12.06.2024 | 5,79 | 5,94 | 5,54 | 5,56 | -1,77% | 4.506.014,00 |
| 11.06.2024 | 5,66 | 5,69 | 5,59 | 5,66 | -0,35% | 2.826.085,00 |
| 10.06.2024 | 5,60 | 5,70 | 5,55 | 5,68 | -0,18% | 3.550.619,00 |
| 07.06.2024 | 5,67 | 5,71 | 5,58 | 5,69 | -1,22% | 3.813.209,00 |
| 06.06.2024 | 5,77 | 5,82 | 5,70 | 5,76 | -0,17% | 3.548.417,00 |
| 05.06.2024 | 5,58 | 5,81 | 5,51 | 5,77 | 3,59% | 3.679.139,00 |
| 04.06.2024 | 5,82 | 5,82 | 5,51 | 5,57 | -3,80% | 5.697.620,00 |
| 03.06.2024 | 5,73 | 5,85 | 5,66 | 5,79 | 1,58% | 5.816.057,00 |
| 31.05.2024 | 5,68 | 5,72 | 5,52 | 5,70 | 1,42% | 7.082.389,00 |
| 30.05.2024 | 5,65 | 5,77 | 5,54 | 5,62 | -0,18% | 7.864.573,00 |
| 29.05.2024 | 5,80 | 5,83 | 5,59 | 5,63 | -4,74% | 4.075.359,00 |
| 28.05.2024 | 5,87 | 5,93 | 5,81 | 5,91 | 1,20% | 4.035.142,00 |
| 24.05.2024 | 5,94 | 5,96 | 5,82 | 5,84 | -1,85% | 6.063.367,00 |
| 23.05.2024 | 6,07 | 6,08 | 5,91 | 5,95 | -1,49% | 5.092.552,00 |
| 22.05.2024 | 6,02 | 6,14 | 6,00 | 6,04 | 0,33% | 3.758.561,00 |
| 21.05.2024 | 5,90 | 6,09 | 5,88 | 6,02 | 1,52% | 7.126.763,00 |
| 20.05.2024 | 6,01 | 6,06 | 5,85 | 5,93 | -1,33% | 9.674.891,00 |
| 17.05.2024 | 6,19 | 6,20 | 6,00 | 6,01 | -2,75% | 5.890.310,00 |
| 16.05.2024 | 6,35 | 6,40 | 6,16 | 6,18 | -3,29% | 6.140.716,00 |
| 15.05.2024 | 6,64 | 6,65 | 6,30 | 6,39 | -1,99% | 4.478.141,00 |
| 14.05.2024 | 6,31 | 6,58 | 6,31 | 6,52 | 4,82% | 7.320.584,00 |
| 13.05.2024 | 6,28 | 6,43 | 6,10 | 6,22 | -0,48% | 4.886.464,00 |
| 10.05.2024 | 6,24 | 6,29 | 6,18 | 6,25 | 0,16% | 3.162.175,00 |
| 09.05.2024 | 6,13 | 6,29 | 6,08 | 6,24 | 1,30% | 3.430.557,00 |
| 08.05.2024 | 7,11 | 7,30 | 6,15 | 6,16 | -11,37% | 7.039.615,00 |
| 07.05.2024 | 7,08 | 7,12 | 6,92 | 6,95 | -1,42% | 5.207.956,00 |
| 06.05.2024 | 6,92 | 7,06 | 6,87 | 7,05 | 2,92% | 4.605.914,00 |
| 03.05.2024 | 7,06 | 7,14 | 6,84 | 6,85 | -1,30% | 3.576.261,00 |
| 02.05.2024 | 7,05 | 7,06 | 6,83 | 6,94 | 0,00% | 3.737.652,00 |
| 01.05.2024 | 6,75 | 7,06 | 6,74 | 6,94 | 2,66% | 4.564.590,00 |
| 30.04.2024 | 7,01 | 7,06 | 6,75 | 6,76 | -4,65% | 2.460.662,00 |
| 29.04.2024 | 7,13 | 7,18 | 7,05 | 7,09 | -0,42% | 1.956.802,00 |
| 26.04.2024 | 7,09 | 7,24 | 7,00 | 7,12 | 1,71% | 4.519.031,00 |
| 25.04.2024 | 7,06 | 7,07 | 6,86 | 7,00 | -1,55% | 3.056.952,00 |
| 24.04.2024 | 7,13 | 7,18 | 7,09 | 7,11 | -0,42% | 2.101.549,00 |
| 23.04.2024 | 7,20 | 7,30 | 7,11 | 7,14 | -0,14% | 3.228.164,00 |
| 22.04.2024 | 7,03 | 7,31 | 6,97 | 7,15 | 2,29% | 6.094.146,00 |
| 19.04.2024 | 6,98 | 7,02 | 6,85 | 6,99 | 0,58% | 4.136.651,00 |
| 18.04.2024 | 6,91 | 7,02 | 6,78 | 6,95 | 0,58% | 6.212.269,00 |
| 17.04.2024 | 6,84 | 6,96 | 6,80 | 6,91 | 1,77% | 3.913.509,00 |
| 16.04.2024 | 6,80 | 6,81 | 6,59 | 6,79 | -1,02% | 9.266.018,00 |
| 15.04.2024 | 7,09 | 7,17 | 6,79 | 6,86 | -2,97% | 5.447.344,00 |
| 12.04.2024 | 7,25 | 7,27 | 7,07 | 7,07 | -3,81% | 2.441.197,00 |
| 11.04.2024 | 7,54 | 7,57 | 7,35 | 7,35 | -2,00% | 2.922.319,00 |
| 10.04.2024 | 7,45 | 7,53 | 7,34 | 7,50 | -1,96% | 3.803.387,00 |
| 09.04.2024 | 7,47 | 7,67 | 7,42 | 7,65 | 3,24% | 2.347.084,00 |
| 08.04.2024 | 7,41 | 7,48 | 7,38 | 7,41 | 0,54% | 2.308.023,00 |
| 05.04.2024 | 7,33 | 7,42 | 7,26 | 7,37 | 0,14% | 3.163.211,00 |
| 04.04.2024 | 7,67 | 7,77 | 7,36 | 7,36 | -3,41% | 3.865.443,00 |
| 03.04.2024 | 7,45 | 7,63 | 7,41 | 7,62 | 2,14% | 5.564.713,00 |
| 02.04.2024 | 7,33 | 7,56 | 7,31 | 7,46 | -0,27% | 4.269.939,00 |
| 01.04.2024 | 7,45 | 7,53 | 7,31 | 7,48 | 0,67% | 2.906.286,00 |
| 28.03.2024 | 7,44 | 7,59 | 7,42 | 7,43 | -0,40% | 4.373.739,00 |
| 27.03.2024 | 7,41 | 7,47 | 7,36 | 7,46 | 1,63% | 2.573.246,00 |
| 26.03.2024 | 7,27 | 7,45 | 7,21 | 7,34 | 1,80% | 3.748.942,00 |
| 25.03.2024 | 7,32 | 7,34 | 7,20 | 7,21 | -0,14% | 2.003.295,00 |
| 22.03.2024 | 7,37 | 7,40 | 7,19 | 7,22 | -1,77% | 1.387.415,00 |
| 21.03.2024 | 7,49 | 7,50 | 7,34 | 7,35 | -0,54% | 3.062.090,00 |
| 20.03.2024 | 7,08 | 7,45 | 7,06 | 7,39 | 4,67% | 5.600.257,00 |
| 19.03.2024 | 7,16 | 7,34 | 7,01 | 7,06 | -2,08% | 6.741.289,00 |
| 18.03.2024 | 7,06 | 7,27 | 6,98 | 7,21 | 2,12% | 3.400.074,00 |
| 15.03.2024 | 6,97 | 7,16 | 6,92 | 7,06 | 0,57% | 3.717.646,00 |
| 14.03.2024 | 7,07 | 7,12 | 6,92 | 7,02 | -0,71% | 4.476.118,00 |
| 13.03.2024 | 7,03 | 7,17 | 7,03 | 7,07 | 0,14% | 2.569.725,00 |
| 12.03.2024 | 7,17 | 7,19 | 7,02 | 7,06 | -1,40% | 2.791.895,00 |
| 11.03.2024 | 7,07 | 7,20 | 7,04 | 7,16 | 1,13% | 2.613.502,00 |
| 08.03.2024 | 7,21 | 7,30 | 7,04 | 7,08 | -1,12% | 3.849.004,00 |
| 07.03.2024 | 7,24 | 7,30 | 7,11 | 7,16 | 0,14% | 2.711.261,00 |
| 06.03.2024 | 7,18 | 7,22 | 7,07 | 7,15 | 2,00% | 4.545.709,00 |
| 05.03.2024 | 7,05 | 7,11 | 6,96 | 7,01 | -0,71% | 7.398.928,00 |
| 04.03.2024 | 7,14 | 7,39 | 7,06 | 7,06 | -1,12% | 5.754.555,00 |
| 01.03.2024 | 7,16 | 7,31 | 6,95 | 7,14 | -0,56% | 7.869.848,00 |
| 29.02.2024 | 7,11 | 7,40 | 7,01 | 7,18 | 1,56% | 7.006.218,00 |
| 28.02.2024 | 7,27 | 7,30 | 6,88 | 7,07 | -4,20% | 10.288.058,00 |
| 27.02.2024 | 8,18 | 8,24 | 6,55 | 7,38 | -17,45% | 20.774.406,00 |
| 26.02.2024 | 8,94 | 9,02 | 8,88 | 8,94 | -0,56% | 3.978.422,00 |
| 23.02.2024 | 9,00 | 9,07 | 8,94 | 8,99 | 0,33% | 2.367.306,00 |
| 22.02.2024 | 8,89 | 9,02 | 8,80 | 8,96 | 1,24% | 2.319.669,00 |
| 21.02.2024 | 8,83 | 8,91 | 8,73 | 8,85 | -0,90% | 2.390.622,00 |
| 20.02.2024 | 8,85 | 9,00 | 8,85 | 8,93 | -0,33% | 3.672.887,00 |
| 16.02.2024 | 8,97 | 9,07 | 8,88 | 8,96 | -1,54% | 3.040.305,00 |
| 15.02.2024 | 9,38 | 9,45 | 9,08 | 9,10 | -1,73% | 5.029.963,00 |
| 14.02.2024 | 9,19 | 9,27 | 9,07 | 9,26 | 3,58% | 4.277.671,00 |
| 13.02.2024 | 9,08 | 9,17 | 8,90 | 8,94 | -5,30% | 4.089.705,00 |
| 12.02.2024 | 9,41 | 9,61 | 9,37 | 9,44 | 0,21% | 2.430.985,00 |
| 09.02.2024 | 9,30 | 9,46 | 9,27 | 9,42 | 1,29% | 3.449.098,00 |
| 08.02.2024 | 9,22 | 9,41 | 9,18 | 9,30 | 0,87% | 2.220.507,00 |
| 07.02.2024 | 9,20 | 9,23 | 9,02 | 9,22 | 0,55% | 1.824.254,00 |
| 06.02.2024 | 8,95 | 9,20 | 8,95 | 9,17 | 2,00% | 1.587.528,00 |
| 05.02.2024 | 9,15 | 9,23 | 8,98 | 8,99 | -3,23% | 2.082.601,00 |
| 02.02.2024 | 9,26 | 9,38 | 9,12 | 9,29 | -0,64% | 2.224.224,00 |
| 01.02.2024 | 8,99 | 9,36 | 8,97 | 9,35 | 4,59% | 3.449.241,00 |
| 31.01.2024 | 9,13 | 9,23 | 8,90 | 8,94 | -2,30% | 3.897.755,00 |
| 30.01.2024 | 9,15 | 9,22 | 9,09 | 9,15 | -0,11% | 3.099.112,00 |