1,700$
-0,58%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,70 | 1,71 | 1,64 | 1,70 | -0,58% | 3.884.819,00 |
| 28.09.2026 | 1,76 | 1,77 | 1,68 | 1,71 | -3,93% | 3.608.936,00 |
| 25.09.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -3,26% | 4.861.652,00 |
| 24.09.2026 | 1,86 | 1,90 | 1,81 | 1,84 | 0,55% | 2.955.193,00 |
| 23.09.2026 | 1,90 | 1,91 | 1,83 | 1,83 | -3,17% | 3.882.592,00 |
| 22.09.2026 | 1,95 | 1,96 | 1,86 | 1,89 | -2,07% | 3.745.956,00 |
| 21.09.2026 | 1,89 | 1,97 | 1,88 | 1,93 | 2,12% | 4.637.911,00 |
| 18.09.2026 | 1,89 | 1,95 | 1,86 | 1,89 | -0,53% | 11.213.202,00 |
| 17.09.2026 | 1,89 | 1,94 | 1,85 | 1,90 | 1,60% | 4.450.052,00 |
| 16.09.2026 | 1,91 | 1,93 | 1,84 | 1,87 | -1,58% | 3.736.664,00 |
| 15.09.2026 | 1,89 | 1,92 | 1,86 | 1,90 | -0,52% | 5.451.710,00 |
| 14.09.2026 | 1,91 | 1,92 | 1,84 | 1,91 | 2,14% | 5.456.112,00 |
| 11.09.2026 | 1,95 | 1,98 | 1,84 | 1,87 | -4,10% | 5.390.283,00 |
| 10.09.2026 | 1,91 | 1,97 | 1,87 | 1,95 | 2,09% | 5.046.917,00 |
| 09.09.2026 | 1,90 | 1,93 | 1,85 | 1,91 | 0,53% | 3.371.058,00 |
| 08.09.2026 | 2,05 | 2,05 | 1,87 | 1,90 | -8,21% | 5.451.200,00 |
| 04.09.2026 | 2,11 | 2,14 | 2,04 | 2,07 | -3,72% | 2.675.747,00 |
| 03.09.2026 | 2,11 | 2,24 | 2,10 | 2,15 | 4,37% | 3.973.364,00 |
| 02.09.2026 | 2,04 | 2,11 | 2,03 | 2,06 | 0,98% | 2.252.622,00 |
| 01.09.2026 | 2,03 | 2,17 | 2,00 | 2,04 | -0,49% | 2.830.956,00 |
| 31.08.2026 | 2,00 | 2,08 | 1,96 | 2,05 | 1,49% | 3.545.072,00 |
| 28.08.2026 | 2,03 | 2,06 | 1,98 | 2,02 | -0,49% | 2.948.093,00 |
| 27.08.2026 | 2,00 | 2,14 | 1,99 | 2,03 | 2,01% | 4.712.133,00 |
| 26.08.2026 | 2,11 | 2,16 | 1,95 | 1,99 | -7,87% | 5.759.907,00 |
| 25.08.2026 | 2,10 | 2,17 | 2,09 | 2,16 | 1,41% | 2.792.413,00 |
| 24.08.2026 | 2,08 | 2,16 | 2,08 | 2,13 | 2,40% | 4.366.042,00 |
| 21.08.2026 | 2,08 | 2,11 | 2,02 | 2,08 | 0,48% | 4.223.962,00 |
| 20.08.2026 | 1,98 | 2,10 | 1,98 | 2,07 | 1,47% | 4.831.038,00 |
| 19.08.2026 | 1,90 | 2,04 | 1,88 | 2,04 | 7,94% | 4.001.579,00 |
| 18.08.2026 | 1,91 | 1,94 | 1,86 | 1,89 | 0,00% | 3.625.387,00 |
| 17.08.2026 | 1,90 | 1,96 | 1,88 | 1,89 | -2,07% | 3.714.987,00 |
| 14.08.2026 | 1,96 | 1,99 | 1,88 | 1,93 | -1,53% | 2.446.226,00 |
| 13.08.2026 | 1,87 | 1,99 | 1,84 | 1,96 | 5,38% | 4.056.817,00 |
| 12.08.2026 | 1,90 | 1,92 | 1,86 | 1,86 | -2,62% | 2.301.725,00 |
| 11.08.2026 | 1,98 | 2,07 | 1,91 | 1,91 | 1,06% | 4.087.808,00 |
| 10.08.2026 | 1,81 | 1,95 | 1,80 | 1,89 | 3,85% | 4.502.135,00 |
| 07.08.2026 | 1,87 | 1,96 | 1,81 | 1,82 | -1,62% | 3.075.743,00 |
| 06.08.2026 | 1,93 | 1,93 | 1,82 | 1,85 | -4,64% | 7.852.023,00 |
| 05.08.2026 | 1,90 | 2,01 | 1,89 | 1,94 | -1,52% | 8.173.864,00 |
| 04.08.2026 | 1,92 | 1,98 | 1,89 | 1,97 | 1,55% | 3.965.445,00 |
| 03.08.2026 | 1,96 | 2,04 | 1,87 | 1,94 | -2,02% | 8.406.883,00 |
| 31.07.2026 | 1,97 | 2,03 | 1,90 | 1,98 | -1,49% | 7.586.259,00 |
| 30.07.2026 | 2,03 | 2,08 | 1,97 | 2,01 | -6,51% | 5.390.492,00 |
| 29.07.2026 | 1,78 | 2,26 | 1,78 | 2,15 | -10,42% | 10.884.402,00 |
| 28.07.2026 | 2,13 | 2,43 | 2,13 | 2,40 | 12,68% | 9.174.934,00 |
| 27.07.2026 | 2,08 | 2,18 | 2,08 | 2,13 | 4,41% | 3.465.001,00 |
| 24.07.2026 | 1,97 | 2,09 | 1,90 | 2,04 | 5,15% | 4.597.621,00 |
| 23.07.2026 | 1,97 | 1,99 | 1,84 | 1,94 | -2,51% | 4.677.843,00 |
| 22.07.2026 | 2,27 | 2,30 | 1,94 | 1,99 | -11,56% | 10.244.487,00 |
| 21.07.2026 | 2,28 | 2,33 | 2,22 | 2,25 | -3,43% | 3.141.512,00 |
| 20.07.2026 | 2,35 | 2,35 | 2,23 | 2,33 | -2,51% | 4.208.862,00 |
| 17.07.2026 | 2,43 | 2,47 | 2,35 | 2,39 | -0,42% | 3.747.157,00 |
| 16.07.2026 | 2,37 | 2,46 | 2,33 | 2,40 | 2,56% | 3.894.738,00 |
| 15.07.2026 | 2,35 | 2,44 | 2,28 | 2,34 | 0,86% | 3.270.098,00 |
| 14.07.2026 | 2,23 | 2,38 | 2,20 | 2,32 | 1,31% | 3.325.621,00 |
| 13.07.2026 | 2,28 | 2,35 | 2,23 | 2,29 | 2,69% | 5.680.390,00 |
| 10.07.2026 | 2,23 | 2,37 | 2,21 | 2,23 | 1,36% | 7.968.700,00 |
| 09.07.2026 | 2,12 | 2,21 | 2,09 | 2,20 | -0,45% | 5.082.551,00 |
| 08.07.2026 | 2,43 | 2,48 | 2,12 | 2,21 | -11,95% | 11.031.439,00 |
| 07.07.2026 | 2,46 | 2,57 | 2,33 | 2,51 | 2,87% | 14.840.111,00 |
| 06.07.2026 | 2,59 | 2,60 | 2,31 | 2,44 | -5,79% | 25.132.399,00 |
| 02.07.2026 | 2,19 | 2,62 | 2,19 | 2,59 | 16,67% | 10.153.420,00 |
| 01.07.2026 | 2,19 | 2,29 | 2,17 | 2,22 | 2,78% | 5.958.595,00 |
| 30.06.2026 | 2,16 | 2,20 | 2,10 | 2,16 | -1,37% | 4.885.247,00 |
| 29.06.2026 | 2,15 | 2,21 | 2,08 | 2,19 | 2,82% | 8.680.216,00 |
| 26.06.2026 | 1,95 | 2,13 | 1,95 | 2,13 | 7,58% | 53.769.839,00 |
| 25.06.2026 | 2,00 | 2,03 | 1,91 | 1,98 | -1,49% | 8.361.653,00 |
| 24.06.2026 | 1,94 | 2,04 | 1,94 | 2,01 | 4,15% | 4.810.429,00 |
| 23.06.2026 | 1,95 | 1,98 | 1,92 | 1,93 | 1,05% | 4.576.474,00 |
| 22.06.2026 | 2,02 | 2,02 | 1,90 | 1,91 | -6,37% | 5.143.448,00 |
| 18.06.2026 | 2,07 | 2,09 | 1,95 | 2,04 | -0,97% | 7.696.028,00 |
| 17.06.2026 | 2,10 | 2,21 | 2,04 | 2,06 | -3,29% | 4.413.559,00 |
| 16.06.2026 | 2,14 | 2,18 | 2,09 | 2,13 | 0,47% | 5.277.787,00 |
| 15.06.2026 | 2,25 | 2,31 | 2,11 | 2,12 | -4,07% | 5.305.679,00 |
| 12.06.2026 | 2,21 | 2,24 | 2,13 | 2,21 | 0,45% | 4.449.708,00 |
| 11.06.2026 | 2,27 | 2,33 | 2,18 | 2,20 | -3,08% | 4.917.745,00 |
| 10.06.2026 | 2,35 | 2,37 | 2,25 | 2,27 | -4,62% | 9.956.116,00 |
| 09.06.2026 | 2,42 | 2,49 | 2,36 | 2,38 | -2,46% | 4.924.882,00 |
| 08.06.2026 | 2,40 | 2,45 | 2,36 | 2,44 | 1,24% | 4.193.242,00 |
| 05.06.2026 | 2,48 | 2,53 | 2,38 | 2,41 | -3,21% | 4.232.133,00 |
| 04.06.2026 | 2,52 | 2,63 | 2,47 | 2,49 | 0,81% | 3.299.075,00 |
| 03.06.2026 | 2,64 | 2,64 | 2,44 | 2,47 | -6,44% | 4.770.955,00 |
| 02.06.2026 | 2,66 | 2,69 | 2,57 | 2,64 | -3,30% | 3.538.442,00 |
| 01.06.2026 | 2,58 | 2,75 | 2,51 | 2,73 | 7,91% | 5.456.979,00 |
| 29.05.2026 | 2,52 | 2,60 | 2,51 | 2,53 | -0,78% | 4.046.826,00 |
| 28.05.2026 | 2,59 | 2,66 | 2,52 | 2,55 | -1,54% | 4.277.511,00 |
| 27.05.2026 | 2,50 | 2,62 | 2,49 | 2,59 | 3,60% | 6.253.986,00 |
| 26.05.2026 | 2,46 | 2,54 | 2,34 | 2,50 | 2,04% | 7.036.727,00 |
| 22.05.2026 | 2,43 | 2,55 | 2,43 | 2,45 | 1,24% | 3.316.457,00 |
| 21.05.2026 | 2,45 | 2,46 | 2,38 | 2,42 | -1,63% | 3.920.301,00 |
| 20.05.2026 | 2,45 | 2,50 | 2,40 | 2,46 | -0,81% | 3.435.102,00 |
| 19.05.2026 | 2,56 | 2,60 | 2,46 | 2,48 | -1,20% | 3.999.823,00 |
| 18.05.2026 | 2,43 | 2,62 | 2,43 | 2,51 | 3,72% | 5.116.956,00 |
| 15.05.2026 | 2,33 | 2,44 | 2,33 | 2,42 | 3,42% | 4.297.771,00 |
| 14.05.2026 | 2,45 | 2,57 | 2,33 | 2,34 | -4,10% | 5.214.357,00 |
| 13.05.2026 | 2,55 | 2,56 | 2,41 | 2,44 | -3,94% | 5.509.261,00 |
| 12.05.2026 | 2,80 | 2,83 | 2,52 | 2,54 | -8,96% | 4.255.835,00 |
| 11.05.2026 | 2,75 | 2,87 | 2,75 | 2,79 | 0,36% | 5.751.527,00 |
| 08.05.2026 | 2,80 | 2,84 | 2,66 | 2,78 | -0,36% | 4.116.965,00 |
| 07.05.2026 | 2,79 | 2,92 | 2,78 | 2,79 | 0,36% | 4.983.278,00 |