2,010$
-6,51%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 2,76 | 2,89 | 2,76 | 2,78 | 0,36% | 4.446.192,00 |
| 05.05.2026 | 2,84 | 2,84 | 2,73 | 2,77 | -1,42% | 2.594.099,00 |
| 04.05.2026 | 2,80 | 3,03 | 2,80 | 2,81 | 0,72% | 5.404.693,00 |
| 01.05.2026 | 2,87 | 3,05 | 2,77 | 2,79 | -2,79% | 8.812.845,00 |
| 30.04.2026 | 2,83 | 2,93 | 2,59 | 2,87 | 0,35% | 7.223.777,00 |
| 29.04.2026 | 2,72 | 2,90 | 2,56 | 2,86 | 13,94% | 8.853.475,00 |
| 28.04.2026 | 2,47 | 2,55 | 2,45 | 2,51 | 2,03% | 5.790.877,00 |
| 27.04.2026 | 2,44 | 2,55 | 2,41 | 2,46 | 0,41% | 3.434.513,00 |
| 24.04.2026 | 2,51 | 2,56 | 2,38 | 2,45 | -2,00% | 3.049.654,00 |
| 23.04.2026 | 2,68 | 2,70 | 2,45 | 2,50 | -8,42% | 4.398.177,00 |
| 22.04.2026 | 2,74 | 2,87 | 2,70 | 2,73 | 0,00% | 4.383.518,00 |
| 21.04.2026 | 2,72 | 2,81 | 2,69 | 2,73 | -0,36% | 4.049.018,00 |
| 20.04.2026 | 2,66 | 2,80 | 2,65 | 2,74 | 2,24% | 4.198.840,00 |
| 17.04.2026 | 2,79 | 2,81 | 2,67 | 2,68 | -1,83% | 4.746.763,00 |
| 16.04.2026 | 2,51 | 2,74 | 2,51 | 2,73 | 10,08% | 6.469.094,00 |
| 15.04.2026 | 2,38 | 2,53 | 2,38 | 2,48 | 5,53% | 4.782.796,00 |
| 14.04.2026 | 2,30 | 2,38 | 2,27 | 2,35 | 3,52% | 4.259.282,00 |
| 13.04.2026 | 2,16 | 2,30 | 2,16 | 2,27 | 4,61% | 4.121.012,00 |
| 10.04.2026 | 2,17 | 2,21 | 2,10 | 2,17 | -0,46% | 4.455.518,00 |
| 09.04.2026 | 2,26 | 2,29 | 2,12 | 2,18 | -5,22% | 4.291.522,00 |
| 08.04.2026 | 2,51 | 2,53 | 2,28 | 2,30 | -5,35% | 7.644.620,00 |
| 07.04.2026 | 2,47 | 2,50 | 2,37 | 2,43 | -2,02% | 5.396.228,00 |
| 06.04.2026 | 2,54 | 2,65 | 2,47 | 2,48 | -1,98% | 9.603.109,00 |
| 02.04.2026 | 2,52 | 2,56 | 2,36 | 2,53 | 1,61% | 9.190.061,00 |
| 01.04.2026 | 2,54 | 2,60 | 2,44 | 2,49 | -1,58% | 6.560.824,00 |
| 31.03.2026 | 2,49 | 2,61 | 2,42 | 2,53 | 4,55% | 4.539.038,00 |
| 30.03.2026 | 2,33 | 2,44 | 2,33 | 2,42 | 2,54% | 3.289.271,00 |
| 27.03.2026 | 2,38 | 2,40 | 2,28 | 2,36 | -2,48% | 3.914.080,00 |
| 26.03.2026 | 2,47 | 2,52 | 2,36 | 2,42 | -2,42% | 3.476.678,00 |
| 25.03.2026 | 2,53 | 2,59 | 2,42 | 2,48 | 0,40% | 4.040.407,00 |
| 24.03.2026 | 2,50 | 2,55 | 2,42 | 2,47 | -3,14% | 5.417.960,00 |
| 23.03.2026 | 2,55 | 2,59 | 2,48 | 2,55 | 2,41% | 6.962.203,00 |
| 20.03.2026 | 2,52 | 2,60 | 2,47 | 2,49 | -1,58% | 9.603.457,00 |
| 19.03.2026 | 2,50 | 2,66 | 2,50 | 2,53 | 0,00% | 5.686.870,00 |
| 18.03.2026 | 2,53 | 2,62 | 2,51 | 2,53 | -0,39% | 4.651.983,00 |
| 17.03.2026 | 2,46 | 2,66 | 2,46 | 2,54 | 4,10% | 4.914.996,00 |
| 16.03.2026 | 2,57 | 2,62 | 2,42 | 2,44 | -5,06% | 4.098.530,00 |
| 13.03.2026 | 2,60 | 2,66 | 2,50 | 2,57 | -0,77% | 4.111.330,00 |
| 12.03.2026 | 2,64 | 2,72 | 2,55 | 2,59 | -3,00% | 5.906.564,00 |
| 11.03.2026 | 2,64 | 2,72 | 2,60 | 2,67 | 1,14% | 5.190.723,00 |
| 10.03.2026 | 2,60 | 2,67 | 2,53 | 2,64 | 1,15% | 4.749.032,00 |
| 09.03.2026 | 2,60 | 2,72 | 2,56 | 2,61 | -4,74% | 5.756.684,00 |