2,780$
-0,36%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 2,57 | 2,76 | 2,54 | 2,74 | 5,79% | 6.008.534,00 |
| 05.03.2026 | 2,60 | 2,67 | 2,51 | 2,59 | 2,78% | 6.547.683,00 |
| 04.03.2026 | 2,46 | 2,64 | 2,46 | 2,52 | 2,02% | 6.389.151,00 |
| 03.03.2026 | 2,32 | 2,50 | 2,21 | 2,47 | 6,93% | 7.954.899,00 |
| 02.03.2026 | 2,23 | 2,45 | 2,23 | 2,31 | 0,43% | 7.772.147,00 |
| 27.02.2026 | 2,37 | 2,38 | 2,26 | 2,30 | -4,17% | 13.373.116,00 |
| 26.02.2026 | 2,32 | 2,42 | 2,13 | 2,40 | 4,35% | 14.524.014,00 |
| 25.02.2026 | 2,37 | 2,50 | 2,26 | 2,30 | -2,13% | 11.834.459,00 |
| 24.02.2026 | 2,14 | 2,39 | 2,10 | 2,35 | 39,88% | 44.911.177,00 |
| 23.02.2026 | 1,75 | 1,77 | 1,66 | 1,68 | -5,08% | 6.256.622,00 |
| 20.02.2026 | 1,79 | 1,83 | 1,73 | 1,77 | -0,56% | 8.641.541,00 |
| 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 |