5,000$
-8,26%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 6,44 | 6,60 | 6,39 | 6,59 | 2,17% | 4.451.637,00 |
| 04.11.2024 | 6,62 | 6,70 | 6,45 | 6,45 | -2,42% | 2.879.943,00 |
| 01.11.2024 | 6,66 | 6,72 | 6,58 | 6,61 | 0,15% | 3.669.672,00 |
| 31.10.2024 | 6,55 | 6,69 | 6,50 | 6,60 | 1,07% | 3.256.723,00 |
| 30.10.2024 | 6,50 | 6,65 | 6,47 | 6,53 | 0,00% | 1.989.917,00 |
| 29.10.2024 | 6,49 | 6,59 | 6,41 | 6,53 | -0,15% | 2.450.712,00 |
| 28.10.2024 | 6,51 | 6,67 | 6,48 | 6,54 | 1,71% | 2.189.690,00 |
| 25.10.2024 | 6,51 | 6,53 | 6,37 | 6,43 | -0,62% | 1.768.362,00 |
| 24.10.2024 | 6,59 | 6,60 | 6,46 | 6,47 | -0,92% | 1.999.609,00 |
| 23.10.2024 | 6,61 | 6,64 | 6,44 | 6,53 | -1,66% | 1.916.720,00 |
| 22.10.2024 | 6,60 | 6,67 | 6,46 | 6,64 | 0,00% | 3.042.619,00 |
| 21.10.2024 | 6,65 | 6,78 | 6,57 | 6,64 | -0,90% | 2.765.162,00 |
| 18.10.2024 | 6,71 | 6,74 | 6,65 | 6,70 | 0,00% | 1.803.539,00 |
| 17.10.2024 | 6,75 | 6,78 | 6,61 | 6,70 | -0,15% | 2.782.851,00 |
| 16.10.2024 | 6,76 | 6,82 | 6,65 | 6,71 | -0,59% | 2.241.976,00 |
| 15.10.2024 | 6,83 | 7,02 | 6,73 | 6,75 | -1,17% | 4.291.061,00 |
| 14.10.2024 | 6,76 | 6,83 | 6,67 | 6,83 | 0,89% | 2.487.776,00 |
| 11.10.2024 | 6,79 | 6,89 | 6,74 | 6,77 | 0,30% | 1.936.341,00 |
| 10.10.2024 | 6,76 | 6,83 | 6,64 | 6,75 | -0,59% | 2.123.421,00 |
| 09.10.2024 | 6,57 | 6,84 | 6,52 | 6,79 | 3,66% | 2.816.042,00 |
| 08.10.2024 | 6,55 | 6,71 | 6,50 | 6,55 | 0,31% | 1.983.582,00 |
| 07.10.2024 | 6,64 | 6,69 | 6,44 | 6,53 | -1,95% | 2.169.514,00 |
| 04.10.2024 | 6,73 | 6,73 | 6,58 | 6,66 | 0,60% | 2.522.439,00 |
| 03.10.2024 | 6,63 | 6,75 | 6,57 | 6,62 | -1,63% | 3.013.358,00 |
| 02.10.2024 | 6,53 | 6,83 | 6,52 | 6,73 | 2,12% | 3.966.146,00 |
| 01.10.2024 | 7,04 | 7,10 | 6,59 | 6,59 | -7,18% | 5.527.301,00 |
| 30.09.2024 | 6,91 | 7,15 | 6,82 | 7,10 | 2,01% | 5.019.319,00 |
| 27.09.2024 | 6,98 | 7,07 | 6,90 | 6,96 | 1,16% | 3.409.983,00 |
| 26.09.2024 | 6,80 | 7,00 | 6,77 | 6,88 | 2,99% | 2.880.052,00 |
| 25.09.2024 | 6,80 | 6,97 | 6,67 | 6,68 | -2,20% | 2.645.799,00 |
| 24.09.2024 | 6,87 | 6,87 | 6,75 | 6,83 | 0,74% | 1.607.861,00 |
| 23.09.2024 | 6,94 | 6,99 | 6,75 | 6,78 | -2,31% | 3.316.979,00 |
| 20.09.2024 | 6,91 | 6,99 | 6,77 | 6,94 | -0,43% | 4.865.009,00 |
| 19.09.2024 | 6,96 | 7,03 | 6,87 | 6,97 | 2,20% | 3.394.644,00 |
| 18.09.2024 | 6,68 | 6,94 | 6,63 | 6,82 | 2,71% | 3.124.806,00 |
| 17.09.2024 | 6,71 | 6,81 | 6,61 | 6,64 | -0,60% | 2.185.573,00 |
| 16.09.2024 | 6,61 | 6,75 | 6,55 | 6,68 | 1,67% | 4.006.004,00 |
| 13.09.2024 | 6,41 | 6,59 | 6,35 | 6,57 | 4,12% | 3.316.454,00 |
| 12.09.2024 | 6,51 | 6,57 | 6,25 | 6,31 | -3,07% | 2.938.821,00 |
| 11.09.2024 | 6,52 | 6,57 | 6,37 | 6,51 | -0,61% | 3.113.924,00 |
| 10.09.2024 | 6,67 | 6,70 | 6,49 | 6,55 | -1,50% | 3.885.651,00 |
| 09.09.2024 | 6,67 | 6,85 | 6,63 | 6,65 | -0,30% | 3.666.268,00 |
| 06.09.2024 | 6,68 | 6,79 | 6,59 | 6,67 | 0,15% | 3.349.827,00 |
| 05.09.2024 | 6,77 | 6,81 | 6,65 | 6,66 | -1,33% | 3.183.145,00 |
| 04.09.2024 | 6,62 | 6,88 | 6,62 | 6,75 | 1,81% | 4.043.716,00 |
| 03.09.2024 | 6,80 | 6,89 | 6,57 | 6,63 | -3,35% | 4.275.540,00 |
| 30.08.2024 | 6,69 | 6,88 | 6,67 | 6,86 | 3,31% | 4.055.314,00 |
| 29.08.2024 | 6,71 | 6,80 | 6,60 | 6,64 | -0,15% | 3.515.695,00 |
| 28.08.2024 | 6,68 | 6,80 | 6,59 | 6,65 | -0,75% | 3.963.367,00 |
| 27.08.2024 | 6,68 | 6,86 | 6,63 | 6,70 | 0,15% | 4.153.393,00 |
| 26.08.2024 | 6,71 | 6,78 | 6,68 | 6,69 | 0,60% | 3.057.168,00 |
| 23.08.2024 | 6,51 | 6,83 | 6,51 | 6,65 | 3,42% | 3.396.840,00 |
| 22.08.2024 | 6,58 | 6,66 | 6,41 | 6,43 | -1,83% | 3.479.475,00 |
| 21.08.2024 | 6,50 | 6,57 | 6,46 | 6,55 | 1,08% | 3.295.855,00 |
| 20.08.2024 | 6,41 | 6,61 | 6,40 | 6,48 | 1,25% | 3.305.463,00 |
| 19.08.2024 | 6,39 | 6,53 | 6,37 | 6,40 | 0,79% | 3.787.966,00 |
| 16.08.2024 | 6,29 | 6,43 | 6,22 | 6,35 | 0,00% | 4.082.631,00 |
| 15.08.2024 | 6,25 | 6,44 | 6,24 | 6,35 | 3,42% | 7.472.890,00 |
| 14.08.2024 | 6,18 | 6,25 | 5,98 | 6,14 | -0,97% | 6.428.003,00 |
| 13.08.2024 | 5,62 | 6,30 | 5,62 | 6,20 | 12,52% | 6.985.891,00 |
| 12.08.2024 | 5,67 | 5,72 | 5,50 | 5,51 | -3,16% | 4.744.959,00 |
| 09.08.2024 | 5,73 | 5,85 | 5,50 | 5,69 | 0,00% | 8.002.078,00 |
| 08.08.2024 | 5,07 | 5,73 | 4,97 | 5,69 | 12,01% | 7.882.502,00 |
| 07.08.2024 | 5,31 | 5,40 | 4,98 | 5,08 | -5,93% | 9.403.830,00 |
| 06.08.2024 | 6,14 | 6,45 | 5,38 | 5,40 | -12,20% | 9.806.659,00 |
| 05.08.2024 | 6,04 | 6,28 | 6,00 | 6,15 | -4,21% | 5.741.985,00 |
| 02.08.2024 | 6,35 | 6,47 | 6,25 | 6,42 | -0,93% | 3.529.403,00 |
| 01.08.2024 | 6,74 | 6,77 | 6,45 | 6,48 | -3,86% | 4.341.370,00 |
| 31.07.2024 | 6,90 | 6,91 | 6,71 | 6,74 | -1,75% | 3.962.553,00 |
| 30.07.2024 | 6,88 | 6,96 | 6,77 | 6,86 | 0,44% | 3.576.844,00 |
| 29.07.2024 | 7,05 | 7,07 | 6,75 | 6,83 | -2,84% | 3.394.767,00 |