1,780$
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 1,80 | 1,81 | 1,72 | 1,78 | 0,00% | 7.065.500,00 |
| 18.02.2026 | 1,80 | 1,83 | 1,74 | 1,78 | -0,56% | 7.317.372,00 |
| 17.02.2026 | 1,83 | 1,89 | 1,74 | 1,79 | -1,10% | 8.583.499,00 |
| 13.02.2026 | 1,82 | 1,93 | 1,79 | 1,81 | -1,63% | 6.620.221,00 |
| 12.02.2026 | 1,84 | 1,92 | 1,74 | 1,84 | 1,66% | 9.172.018,00 |
| 11.02.2026 | 2,06 | 2,06 | 1,79 | 1,81 | -12,14% | 8.469.627,00 |
| 10.02.2026 | 2,13 | 2,27 | 2,05 | 2,06 | -2,83% | 8.941.295,00 |
| 09.02.2026 | 2,13 | 2,16 | 2,02 | 2,12 | -1,85% | 8.375.570,00 |
| 06.02.2026 | 2,08 | 2,20 | 2,02 | 2,16 | 3,85% | 11.044.367,00 |
| 05.02.2026 | 2,15 | 2,20 | 1,94 | 2,08 | -4,15% | 11.618.478,00 |
| 04.02.2026 | 2,11 | 2,27 | 2,00 | 2,17 | 2,84% | 14.109.163,00 |
| 03.02.2026 | 2,56 | 2,57 | 2,10 | 2,11 | -20,38% | 8.594.021,00 |
| 02.02.2026 | 2,64 | 2,70 | 2,59 | 2,65 | 0,00% | 7.828.718,00 |
| 30.01.2026 | 2,69 | 2,70 | 2,61 | 2,65 | -1,85% | 5.311.816,00 |
| 29.01.2026 | 2,75 | 2,76 | 2,59 | 2,70 | -1,46% | 3.817.352,00 |
| 28.01.2026 | 2,86 | 2,86 | 2,69 | 2,74 | -4,20% | 5.075.320,00 |
| 27.01.2026 | 2,89 | 2,91 | 2,80 | 2,86 | -1,04% | 3.234.258,00 |
| 26.01.2026 | 2,85 | 2,97 | 2,85 | 2,89 | -0,69% | 4.374.043,00 |
| 22.01.2026 | 2,85 | 2,99 | 2,82 | 2,91 | 3,56% | 5.507.967,00 |
| 21.01.2026 | 2,96 | 2,98 | 2,79 | 2,81 | -3,77% | 6.678.798,00 |
| 20.01.2026 | 3,10 | 3,13 | 2,90 | 2,92 | -7,89% | 6.213.820,00 |
| 16.01.2026 | 3,19 | 3,23 | 3,14 | 3,17 | -1,55% | 4.978.479,00 |
| 15.01.2026 | 3,20 | 3,24 | 3,17 | 3,22 | 0,63% | 6.406.419,00 |
| 14.01.2026 | 3,16 | 3,26 | 3,12 | 3,20 | 1,27% | 7.811.226,00 |
| 13.01.2026 | 3,34 | 3,38 | 3,15 | 3,16 | -5,95% | 4.568.420,00 |
| 12.01.2026 | 3,43 | 3,49 | 3,35 | 3,36 | -2,61% | 5.315.131,00 |
| 09.01.2026 | 3,47 | 3,54 | 3,39 | 3,45 | -0,58% | 4.780.574,00 |
| 08.01.2026 | 3,31 | 3,49 | 3,26 | 3,47 | 3,27% | 6.229.300,00 |
| 07.01.2026 | 3,43 | 3,43 | 3,28 | 3,36 | -0,88% | 3.118.910,00 |
| 06.01.2026 | 3,36 | 3,40 | 3,31 | 3,39 | 0,00% | 6.529.613,00 |
| 05.01.2026 | 3,27 | 3,41 | 3,21 | 3,39 | 4,63% | 5.512.361,00 |
| 02.01.2026 | 3,38 | 3,40 | 3,21 | 3,24 | -2,99% | 3.984.901,00 |
| 31.12.2025 | 3,35 | 3,40 | 3,32 | 3,34 | -0,89% | 3.536.182,00 |
| 30.12.2025 | 3,39 | 3,43 | 3,36 | 3,37 | -0,59% | 3.517.261,00 |
| 29.12.2025 | 3,49 | 3,49 | 3,39 | 3,39 | -3,14% | 3.060.536,00 |
| 26.12.2025 | 3,41 | 3,54 | 3,40 | 3,50 | 2,64% | 2.949.426,00 |
| 24.12.2025 | 3,29 | 3,45 | 3,29 | 3,41 | 3,33% | 2.259.753,00 |
| 23.12.2025 | 3,40 | 3,46 | 3,28 | 3,30 | -4,62% | 4.575.689,00 |
| 22.12.2025 | 3,50 | 3,59 | 3,46 | 3,46 | -0,86% | 4.038.869,00 |
| 19.12.2025 | 3,42 | 3,59 | 3,41 | 3,49 | 1,75% | 9.062.483,00 |
| 18.12.2025 | 3,55 | 3,56 | 3,40 | 3,43 | -3,11% | 7.803.702,00 |
| 17.12.2025 | 3,37 | 3,57 | 3,28 | 3,54 | -0,84% | 9.872.650,00 |
| 16.12.2025 | 3,51 | 3,60 | 3,50 | 3,57 | 0,85% | 4.734.157,00 |
| 15.12.2025 | 3,43 | 3,55 | 3,39 | 3,54 | 3,21% | 5.289.000,00 |
| 12.12.2025 | 3,54 | 3,57 | 3,41 | 3,43 | -2,83% | 4.896.273,00 |
| 11.12.2025 | 3,54 | 3,63 | 3,46 | 3,53 | -0,84% | 5.028.222,00 |
| 10.12.2025 | 3,47 | 3,60 | 3,41 | 3,56 | 3,19% | 10.683.983,00 |
| 09.12.2025 | 3,72 | 3,73 | 3,43 | 3,45 | -7,01% | 5.007.096,00 |
| 08.12.2025 | 3,62 | 3,74 | 3,59 | 3,71 | 2,49% | 5.330.578,00 |
| 05.12.2025 | 3,75 | 3,82 | 3,60 | 3,62 | -3,72% | 5.691.380,00 |
| 04.12.2025 | 3,78 | 3,81 | 3,74 | 3,76 | 0,27% | 3.634.967,00 |
| 03.12.2025 | 3,71 | 3,76 | 3,65 | 3,75 | 1,90% | 4.976.516,00 |
| 02.12.2025 | 3,68 | 3,72 | 3,65 | 3,68 | -1,34% | 6.230.210,00 |
| 01.12.2025 | 3,65 | 3,79 | 3,65 | 3,73 | -0,80% | 4.904.466,00 |
| 28.11.2025 | 3,78 | 3,87 | 3,75 | 3,76 | 0,27% | 2.500.735,00 |
| 26.11.2025 | 3,62 | 3,81 | 3,62 | 3,75 | 2,46% | 6.098.358,00 |
| 25.11.2025 | 3,47 | 3,66 | 3,45 | 3,66 | 5,78% | 7.308.808,00 |
| 24.11.2025 | 3,44 | 3,50 | 3,40 | 3,46 | 4,22% | 4.775.853,00 |
| 20.11.2025 | 3,40 | 3,43 | 3,24 | 3,32 | -1,48% | 5.473.152,00 |
| 19.11.2025 | 3,34 | 3,41 | 3,30 | 3,37 | 1,81% | 4.897.681,00 |
| 18.11.2025 | 3,32 | 3,38 | 3,28 | 3,31 | -1,78% | 5.069.829,00 |
| 17.11.2025 | 3,50 | 3,50 | 3,35 | 3,37 | -3,71% | 4.764.760,00 |
| 13.11.2025 | 3,47 | 3,60 | 3,46 | 3,50 | 0,86% | 5.662.922,00 |
| 12.11.2025 | 3,55 | 3,66 | 3,45 | 3,47 | -3,07% | 3.946.975,00 |
| 11.11.2025 | 3,48 | 3,58 | 3,48 | 3,58 | 2,87% | 5.073.315,00 |
| 10.11.2025 | 3,48 | 3,59 | 3,43 | 3,48 | 0,87% | 4.746.735,00 |
| 07.11.2025 | 3,38 | 3,50 | 3,37 | 3,45 | 0,88% | 4.641.256,00 |
| 06.11.2025 | 3,49 | 3,51 | 3,41 | 3,42 | -1,72% | 3.115.501,00 |
| 05.11.2025 | 3,46 | 3,55 | 3,44 | 3,48 | 0,00% | 4.192.668,00 |
| 04.11.2025 | 3,65 | 3,73 | 3,47 | 3,48 | -1,69% | 5.636.207,00 |
| 03.11.2025 | 3,41 | 3,57 | 3,35 | 3,54 | 4,12% | 6.054.336,00 |
| 31.10.2025 | 3,27 | 3,43 | 3,23 | 3,40 | 4,94% | 8.079.580,00 |
| 30.10.2025 | 3,43 | 3,46 | 3,20 | 3,24 | -7,16% | 6.743.308,00 |
| 29.10.2025 | 3,82 | 3,82 | 3,43 | 3,49 | -4,12% | 5.679.761,00 |
| 28.10.2025 | 3,67 | 3,71 | 3,62 | 3,64 | -1,62% | 3.100.480,00 |
| 27.10.2025 | 3,68 | 3,73 | 3,65 | 3,70 | 1,37% | 2.644.515,00 |
| 24.10.2025 | 3,71 | 3,74 | 3,64 | 3,65 | -1,35% | 1.946.848,00 |
| 23.10.2025 | 3,64 | 3,70 | 3,61 | 3,70 | 1,93% | 2.325.069,00 |
| 22.10.2025 | 3,65 | 3,65 | 3,55 | 3,63 | -0,82% | 3.764.634,00 |
| 21.10.2025 | 3,62 | 3,76 | 3,61 | 3,66 | 0,83% | 3.294.775,00 |
| 20.10.2025 | 3,54 | 3,67 | 3,54 | 3,63 | 1,40% | 2.765.943,00 |
| 17.10.2025 | 3,47 | 3,59 | 3,43 | 3,58 | 0,85% | 2.444.742,00 |
| 16.10.2025 | 3,68 | 3,68 | 3,48 | 3,55 | -3,01% | 5.450.235,00 |
| 15.10.2025 | 3,61 | 3,73 | 3,61 | 3,66 | 1,67% | 2.664.327,00 |
| 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 |