6,500$
0,78%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,52 | 6,54 | 6,45 | 6,50 | 0,78% | 853.639,00 |
| 04.11.2024 | 6,62 | 6,70 | 6,45 | 6,45 | -2,42% | 421.689,00 |
| 01.11.2024 | 6,66 | 6,71 | 6,59 | 6,61 | 0,15% | 1.080.063,00 |
| 31.10.2024 | 6,56 | 6,69 | 6,55 | 6,60 | 1,07% | 873.640,00 |
| 30.10.2024 | 6,49 | 6,65 | 6,49 | 6,53 | -0,15% | 568.470,00 |
| 29.10.2024 | 6,47 | 6,58 | 6,42 | 6,54 | -0,15% | 691.825,00 |
| 28.10.2024 | 6,52 | 6,66 | 6,49 | 6,55 | 1,79% | 253.844,00 |
| 25.10.2024 | 6,46 | 6,52 | 6,37 | 6,44 | -0,46% | 390.237,00 |
| 24.10.2024 | 6,57 | 6,60 | 6,46 | 6,47 | -1,07% | 623.273,00 |
| 23.10.2024 | 6,61 | 6,62 | 6,45 | 6,54 | -1,73% | 869.151,00 |
| 22.10.2024 | 6,62 | 6,67 | 6,47 | 6,65 | 0,00% | 434.773,00 |
| 21.10.2024 | 6,69 | 6,77 | 6,58 | 6,65 | -0,82% | 350.588,00 |
| 18.10.2024 | 6,68 | 6,72 | 6,65 | 6,71 | 0,15% | 402.584,00 |
| 17.10.2024 | 6,70 | 6,75 | 6,62 | 6,70 | -0,22% | 512.673,00 |
| 16.10.2024 | 6,79 | 6,79 | 6,66 | 6,71 | -0,59% | 861.445,00 |
| 15.10.2024 | 6,85 | 7,01 | 6,74 | 6,75 | -1,17% | 853.601,00 |
| 14.10.2024 | 6,73 | 6,83 | 6,68 | 6,83 | 0,89% | 282.980,00 |
| 11.10.2024 | 6,81 | 6,88 | 6,74 | 6,77 | 0,15% | 696.121,00 |
| 10.10.2024 | 6,80 | 6,83 | 6,65 | 6,76 | -0,52% | 703.182,00 |
| 09.10.2024 | 6,55 | 6,83 | 6,53 | 6,80 | 3,74% | 897.547,00 |
| 08.10.2024 | 6,54 | 6,71 | 6,54 | 6,55 | 0,23% | 502.788,00 |
| 07.10.2024 | 6,64 | 6,64 | 6,44 | 6,54 | -2,02% | 230.019,00 |
| 04.10.2024 | 6,71 | 6,71 | 6,58 | 6,67 | 0,76% | 1.181.974,00 |
| 03.10.2024 | 6,78 | 6,78 | 6,58 | 6,62 | -1,78% | 1.253.303,00 |
| 02.10.2024 | 6,59 | 6,83 | 6,53 | 6,74 | 2,28% | 797.288,00 |
| 01.10.2024 | 7,07 | 7,07 | 6,59 | 6,59 | -7,18% | 911.524,00 |
| 30.09.2024 | 6,91 | 7,15 | 6,86 | 7,10 | 1,87% | 463.669,00 |
| 27.09.2024 | 7,00 | 7,06 | 6,91 | 6,97 | 1,38% | 904.367,00 |
| 26.09.2024 | 6,78 | 7,00 | 6,78 | 6,88 | 2,77% | 607.700,00 |
| 25.09.2024 | 6,75 | 6,96 | 6,67 | 6,69 | -2,19% | 789.849,00 |
| 24.09.2024 | 6,81 | 6,85 | 6,76 | 6,84 | 0,59% | 474.581,00 |
| 23.09.2024 | 6,90 | 6,95 | 6,75 | 6,80 | -2,02% | 293.664,00 |
| 20.09.2024 | 6,91 | 6,99 | 6,78 | 6,94 | -0,57% | 1.044.532,00 |
| 19.09.2024 | 6,97 | 7,03 | 6,87 | 6,98 | 2,50% | 855.726,00 |
| 18.09.2024 | 6,70 | 6,93 | 6,64 | 6,81 | 2,41% | 1.104.294,00 |
| 17.09.2024 | 6,69 | 6,81 | 6,62 | 6,65 | -0,30% | 919.587,00 |
| 16.09.2024 | 6,63 | 6,75 | 6,55 | 6,67 | 1,37% | 538.808,00 |
| 13.09.2024 | 6,41 | 6,59 | 6,41 | 6,58 | 4,28% | 1.162.156,00 |
| 12.09.2024 | 6,53 | 6,53 | 6,25 | 6,31 | -3,00% | 1.351.853,00 |
| 11.09.2024 | 6,54 | 6,56 | 6,37 | 6,51 | -0,54% | 952.875,00 |
| 10.09.2024 | 6,64 | 6,69 | 6,50 | 6,54 | -1,65% | 1.582.100,00 |
| 09.09.2024 | 6,70 | 6,85 | 6,64 | 6,65 | -0,37% | 559.932,00 |
| 06.09.2024 | 6,72 | 6,79 | 6,59 | 6,68 | 0,30% | 1.306.444,00 |
| 05.09.2024 | 6,76 | 6,81 | 6,65 | 6,66 | -1,33% | 1.376.704,00 |
| 04.09.2024 | 6,65 | 6,88 | 6,63 | 6,75 | 1,81% | 1.264.611,00 |
| 03.09.2024 | 6,79 | 6,88 | 6,57 | 6,63 | -3,43% | 1.545.981,00 |
| 30.08.2024 | 6,70 | 6,88 | 6,70 | 6,86 | 3,55% | 856.401,00 |
| 29.08.2024 | 6,68 | 6,80 | 6,61 | 6,63 | -0,38% | 635.497,00 |
| 28.08.2024 | 6,69 | 6,80 | 6,59 | 6,65 | -0,75% | 1.098.700,00 |
| 27.08.2024 | 6,70 | 6,85 | 6,64 | 6,70 | 0,15% | 834.505,00 |
| 26.08.2024 | 6,70 | 6,78 | 6,68 | 6,69 | 0,75% | 253.004,00 |
| 23.08.2024 | 6,52 | 6,83 | 6,52 | 6,64 | 3,27% | 952.680,00 |
| 22.08.2024 | 6,61 | 6,66 | 6,42 | 6,43 | -1,68% | 885.220,00 |
| 21.08.2024 | 6,56 | 6,57 | 6,47 | 6,54 | 1,08% | 764.639,00 |
| 20.08.2024 | 6,48 | 6,60 | 6,41 | 6,47 | 1,09% | 522.592,00 |
| 19.08.2024 | 6,40 | 6,53 | 6,39 | 6,40 | 0,79% | 351.600,00 |
| 16.08.2024 | 6,25 | 6,42 | 6,23 | 6,35 | -0,16% | 1.000.151,00 |
| 15.08.2024 | 6,28 | 6,43 | 6,24 | 6,36 | 3,58% | 1.105.988,00 |
| 14.08.2024 | 6,20 | 6,25 | 5,99 | 6,14 | -0,97% | 1.259.025,00 |
| 13.08.2024 | 5,70 | 6,30 | 5,65 | 6,20 | 12,42% | 1.330.645,00 |
| 12.08.2024 | 5,67 | 5,71 | 5,51 | 5,52 | -3,16% | 526.061,00 |
| 09.08.2024 | 5,78 | 5,84 | 5,51 | 5,70 | 0,18% | 1.231.438,00 |
| 08.08.2024 | 5,02 | 5,72 | 4,98 | 5,69 | 11,91% | 1.244.991,00 |
| 07.08.2024 | 5,37 | 5,40 | 4,99 | 5,08 | -5,75% | 1.395.117,00 |
| 06.08.2024 | 6,19 | 6,43 | 5,39 | 5,39 | -12,50% | 1.635.300,00 |
| 05.08.2024 | 6,11 | 6,27 | 6,03 | 6,16 | -3,90% | 441.743,00 |
| 02.08.2024 | 6,37 | 6,46 | 6,25 | 6,41 | -1,08% | 931.000,00 |
| 01.08.2024 | 6,67 | 6,77 | 6,45 | 6,48 | -3,79% | 752.989,00 |
| 31.07.2024 | 6,87 | 6,91 | 6,71 | 6,74 | -1,68% | 903.654,00 |
| 30.07.2024 | 6,93 | 6,96 | 6,78 | 6,85 | 0,15% | 846.594,00 |
| 29.07.2024 | 7,03 | 7,07 | 6,75 | 6,84 | -2,56% | 317.766,00 |
| 26.07.2024 | 6,95 | 7,09 | 6,88 | 7,02 | 1,89% | 848.353,00 |
| 25.07.2024 | 6,73 | 7,11 | 6,73 | 6,89 | 2,68% | 1.036.176,00 |
| 24.07.2024 | 6,60 | 6,80 | 6,58 | 6,71 | 0,15% | 872.657,00 |
| 23.07.2024 | 6,58 | 6,71 | 6,46 | 6,70 | 1,67% | 830.738,00 |
| 22.07.2024 | 6,62 | 6,65 | 6,47 | 6,59 | -0,15% | 345.822,00 |
| 19.07.2024 | 6,35 | 6,62 | 6,35 | 6,60 | 2,96% | 915.646,00 |
| 18.07.2024 | 6,34 | 6,58 | 6,34 | 6,41 | 0,23% | 961.351,00 |
| 17.07.2024 | 6,13 | 6,45 | 6,13 | 6,40 | 3,81% | 742.086,00 |
| 16.07.2024 | 5,84 | 6,16 | 5,84 | 6,16 | 6,57% | 961.792,00 |
| 15.07.2024 | 5,73 | 5,82 | 5,72 | 5,78 | -0,17% | 290.738,00 |
| 12.07.2024 | 5,72 | 5,86 | 5,65 | 5,79 | 2,39% | 786.846,00 |
| 11.07.2024 | 5,58 | 5,71 | 5,58 | 5,66 | 2,82% | 1.051.033,00 |
| 10.07.2024 | 5,50 | 5,53 | 5,42 | 5,50 | -0,09% | 590.923,00 |
| 09.07.2024 | 5,59 | 5,61 | 5,50 | 5,51 | -1,87% | 414.799,00 |
| 08.07.2024 | 5,60 | 5,63 | 5,53 | 5,61 | 0,36% | 241.322,00 |
| 05.07.2024 | 5,62 | 5,63 | 5,56 | 5,59 | -0,71% | 319.832,00 |
| 03.07.2024 | 5,63 | 5,66 | 5,55 | 5,63 | 1,08% | 385.625,00 |
| 02.07.2024 | 5,54 | 5,59 | 5,43 | 5,57 | 0,72% | 575.464,00 |
| 01.07.2024 | 5,70 | 5,75 | 5,53 | 5,53 | -2,81% | 219.429,00 |
| 28.06.2024 | 5,74 | 5,75 | 5,62 | 5,69 | -0,18% | 392.429,00 |
| 27.06.2024 | 5,73 | 5,76 | 5,65 | 5,70 | 0,00% | 491.273,00 |
| 26.06.2024 | 5,63 | 5,72 | 5,62 | 5,70 | 0,53% | 684.725,00 |
| 25.06.2024 | 5,64 | 5,71 | 5,60 | 5,67 | -0,18% | 488.257,00 |
| 24.06.2024 | 5,55 | 5,83 | 5,55 | 5,68 | 2,16% | 323.793,00 |
| 21.06.2024 | 5,46 | 5,60 | 5,46 | 5,56 | 1,55% | 667.144,00 |
| 20.06.2024 | 5,32 | 5,52 | 5,32 | 5,48 | 2,91% | 589.150,00 |
| 18.06.2024 | 5,33 | 5,37 | 5,19 | 5,32 | 0,19% | 863.929,00 |
| 17.06.2024 | 5,38 | 5,40 | 5,29 | 5,31 | -2,21% | 388.094,00 |
| 14.06.2024 | 5,30 | 5,43 | 5,28 | 5,43 | 1,69% | 627.799,00 |