3,665$
1,66%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,56 | 3,73 | 3,56 | 3,65 | 1,25% | 99.723,00 |
| 14.10.2025 | 3,54 | 3,69 | 3,54 | 3,61 | -0,69% | 711.606,00 |
| 13.10.2025 | 3,63 | 3,69 | 3,60 | 3,63 | 1,26% | 527.016,00 |
| 10.10.2025 | 3,63 | 3,63 | 3,53 | 3,59 | -0,55% | 710.743,00 |
| 09.10.2025 | 3,73 | 3,73 | 3,58 | 3,61 | -3,48% | 547.178,00 |
| 08.10.2025 | 3,77 | 3,80 | 3,72 | 3,74 | -0,53% | 568.401,00 |
| 07.10.2025 | 3,86 | 3,88 | 3,74 | 3,76 | -1,18% | 882.743,00 |
| 06.10.2025 | 3,89 | 3,90 | 3,80 | 3,80 | -2,19% | 241.705,00 |
| 03.10.2025 | 3,80 | 3,96 | 3,80 | 3,89 | 2,91% | 1.127.603,00 |
| 02.10.2025 | 3,75 | 3,79 | 3,68 | 3,78 | -0,40% | 510.541,00 |
| 01.10.2025 | 3,85 | 3,88 | 3,77 | 3,79 | -0,92% | 520.871,00 |
| 30.09.2025 | 3,81 | 3,87 | 3,73 | 3,83 | 0,92% | 971.442,00 |
| 29.09.2025 | 3,75 | 3,85 | 3,70 | 3,79 | 2,29% | 460.844,00 |
| 26.09.2025 | 3,66 | 3,75 | 3,64 | 3,71 | 1,23% | 457.945,00 |
| 25.09.2025 | 3,77 | 3,77 | 3,66 | 3,66 | -4,44% | 688.474,00 |
| 24.09.2025 | 3,95 | 3,95 | 3,83 | 3,83 | -3,16% | 416.289,00 |
| 23.09.2025 | 4,12 | 4,12 | 3,95 | 3,96 | -2,71% | 382.089,00 |
| 22.09.2025 | 4,01 | 4,09 | 3,98 | 4,07 | 1,25% | 317.932,00 |
| 19.09.2025 | 4,11 | 4,11 | 4,00 | 4,02 | -2,19% | 544.562,00 |
| 18.09.2025 | 4,15 | 4,17 | 4,05 | 4,11 | 0,49% | 647.017,00 |
| 17.09.2025 | 4,20 | 4,27 | 4,09 | 4,09 | -2,74% | 654.164,00 |
| 16.09.2025 | 4,20 | 4,24 | 4,16 | 4,20 | 0,60% | 392.946,00 |
| 15.09.2025 | 4,31 | 4,31 | 4,17 | 4,18 | -2,79% | 275.689,00 |
| 12.09.2025 | 4,34 | 4,34 | 4,24 | 4,30 | -1,83% | 534.558,00 |
| 11.09.2025 | 4,26 | 4,39 | 4,25 | 4,38 | 2,70% | 951.114,00 |
| 10.09.2025 | 4,40 | 4,46 | 4,23 | 4,26 | -3,07% | 599.518,00 |
| 09.09.2025 | 4,48 | 4,54 | 4,40 | 4,40 | -1,90% | 782.249,00 |
| 08.09.2025 | 4,40 | 4,48 | 4,32 | 4,48 | 1,70% | 373.167,00 |
| 05.09.2025 | 4,29 | 4,46 | 4,29 | 4,41 | 3,77% | 719.743,00 |
| 04.09.2025 | 4,13 | 4,26 | 4,13 | 4,25 | 2,04% | 585.799,00 |
| 03.09.2025 | 4,17 | 4,17 | 4,11 | 4,16 | -0,83% | 849.994,00 |
| 02.09.2025 | 4,29 | 4,31 | 4,16 | 4,20 | -4,11% | 745.196,00 |
| 29.08.2025 | 4,31 | 4,42 | 4,31 | 4,38 | 1,51% | 724.727,00 |
| 28.08.2025 | 4,47 | 4,48 | 4,31 | 4,31 | -3,69% | 805.841,00 |
| 27.08.2025 | 4,50 | 4,51 | 4,41 | 4,48 | 0,11% | 764.707,00 |
| 26.08.2025 | 4,47 | 4,52 | 4,46 | 4,47 | -0,78% | 1.157.544,00 |
| 25.08.2025 | 4,48 | 4,54 | 4,46 | 4,51 | -0,11% | 446.596,00 |
| 22.08.2025 | 4,42 | 4,56 | 4,41 | 4,51 | 2,50% | 874.560,00 |
| 21.08.2025 | 4,43 | 4,48 | 4,39 | 4,40 | -1,01% | 890.093,00 |
| 20.08.2025 | 4,43 | 4,49 | 4,42 | 4,45 | 0,68% | 1.502.302,00 |
| 19.08.2025 | 4,37 | 4,45 | 4,37 | 4,42 | 1,15% | 956.245,00 |
| 18.08.2025 | 4,31 | 4,40 | 4,28 | 4,37 | 1,16% | 485.823,00 |
| 15.08.2025 | 4,32 | 4,35 | 4,30 | 4,32 | 0,23% | 860.765,00 |
| 14.08.2025 | 4,18 | 4,39 | 4,17 | 4,31 | 1,18% | 945.333,00 |
| 13.08.2025 | 4,08 | 4,37 | 4,03 | 4,26 | 5,71% | 1.378.253,00 |
| 12.08.2025 | 3,93 | 4,06 | 3,87 | 4,03 | 2,29% | 1.275.890,00 |
| 11.08.2025 | 3,89 | 3,95 | 3,84 | 3,94 | 1,81% | 484.612,00 |
| 08.08.2025 | 3,82 | 3,89 | 3,79 | 3,87 | 1,31% | 998.137,00 |
| 07.08.2025 | 3,84 | 3,86 | 3,76 | 3,82 | 0,79% | 722.634,00 |
| 06.08.2025 | 3,90 | 3,90 | 3,72 | 3,79 | 2,44% | 1.231.138,00 |
| 05.08.2025 | 3,71 | 3,71 | 3,56 | 3,70 | 0,14% | 528.656,00 |
| 04.08.2025 | 3,63 | 3,69 | 3,62 | 3,69 | 1,93% | 296.487,00 |
| 01.08.2025 | 3,82 | 3,86 | 3,59 | 3,62 | -6,10% | 917.432,00 |
| 31.07.2025 | 4,03 | 4,04 | 3,83 | 3,86 | -5,05% | 797.310,00 |
| 30.07.2025 | 4,73 | 4,86 | 3,97 | 4,06 | -4,25% | 1.330.309,00 |
| 29.07.2025 | 4,25 | 4,30 | 4,18 | 4,24 | -0,59% | 779.621,00 |
| 28.07.2025 | 4,46 | 4,52 | 4,27 | 4,27 | -5,75% | 323.246,00 |
| 25.07.2025 | 4,45 | 4,53 | 4,41 | 4,53 | 1,91% | 636.605,00 |
| 24.07.2025 | 4,45 | 4,50 | 4,43 | 4,44 | -0,78% | 429.100,00 |
| 23.07.2025 | 4,44 | 4,48 | 4,35 | 4,48 | 2,29% | 963.293,00 |
| 22.07.2025 | 4,25 | 4,39 | 4,25 | 4,38 | 3,80% | 642.044,00 |
| 21.07.2025 | 4,27 | 4,37 | 4,20 | 4,22 | -0,19% | 350.333,00 |
| 18.07.2025 | 4,26 | 4,27 | 4,15 | 4,22 | -2,25% | 602.324,00 |
| 17.07.2025 | 4,20 | 4,34 | 4,19 | 4,32 | 3,10% | 751.799,00 |
| 16.07.2025 | 4,19 | 4,19 | 4,01 | 4,19 | 0,60% | 700.607,00 |
| 15.07.2025 | 4,31 | 4,33 | 4,16 | 4,17 | -2,69% | 644.232,00 |
| 14.07.2025 | 4,32 | 4,36 | 4,26 | 4,28 | -0,81% | 269.422,00 |
| 11.07.2025 | 4,39 | 4,40 | 4,31 | 4,32 | -3,36% | 933.881,00 |
| 10.07.2025 | 4,51 | 4,59 | 4,45 | 4,47 | -0,89% | 574.419,00 |
| 09.07.2025 | 4,54 | 4,55 | 4,44 | 4,51 | 0,22% | 1.205.475,00 |
| 08.07.2025 | 4,44 | 4,60 | 4,42 | 4,50 | 2,16% | 957.887,00 |
| 07.07.2025 | 4,38 | 4,43 | 4,33 | 4,40 | 0,46% | 463.801,00 |
| 03.07.2025 | 4,40 | 4,48 | 4,38 | 4,38 | -1,57% | 479.306,00 |
| 02.07.2025 | 4,50 | 4,50 | 4,34 | 4,45 | -1,33% | 699.760,00 |
| 01.07.2025 | 4,27 | 4,57 | 4,27 | 4,51 | 4,76% | 1.776.329,00 |
| 30.06.2025 | 4,29 | 4,34 | 4,20 | 4,31 | 0,00% | 323.319,00 |
| 27.06.2025 | 4,40 | 4,49 | 4,27 | 4,31 | -2,49% | 740.805,00 |
| 26.06.2025 | 4,18 | 4,45 | 4,13 | 4,42 | 6,39% | 1.484.730,00 |
| 25.06.2025 | 4,12 | 4,19 | 4,05 | 4,15 | 1,22% | 1.433.557,00 |
| 24.06.2025 | 4,02 | 4,20 | 3,96 | 4,10 | 3,14% | 1.688.148,00 |
| 23.06.2025 | 4,21 | 4,29 | 3,97 | 3,98 | -5,58% | 752.218,00 |
| 20.06.2025 | 4,24 | 4,29 | 4,14 | 4,21 | -0,82% | 985.110,00 |
| 18.06.2025 | 4,30 | 4,34 | 4,25 | 4,25 | -0,24% | 920.992,00 |
| 17.06.2025 | 4,30 | 4,33 | 4,23 | 4,26 | -0,70% | 970.208,00 |
| 16.06.2025 | 4,26 | 4,38 | 4,24 | 4,29 | 1,18% | 360.037,00 |
| 13.06.2025 | 4,22 | 4,32 | 4,20 | 4,24 | -1,40% | 963.575,00 |
| 12.06.2025 | 4,37 | 4,37 | 4,27 | 4,30 | -2,39% | 899.400,00 |
| 11.06.2025 | 4,47 | 4,55 | 4,39 | 4,40 | -0,90% | 1.148.437,00 |
| 10.06.2025 | 4,36 | 4,47 | 4,29 | 4,44 | 2,30% | 916.878,00 |
| 09.06.2025 | 4,36 | 4,45 | 4,34 | 4,34 | 0,70% | 476.796,00 |
| 06.06.2025 | 4,42 | 4,42 | 4,31 | 4,31 | -0,46% | 662.301,00 |
| 05.06.2025 | 4,40 | 4,44 | 4,33 | 4,33 | -0,92% | 1.025.585,00 |
| 04.06.2025 | 4,27 | 4,45 | 4,26 | 4,37 | 2,94% | 990.900,00 |
| 03.06.2025 | 4,22 | 4,27 | 4,17 | 4,25 | 1,31% | 772.005,00 |
| 02.06.2025 | 4,23 | 4,23 | 4,06 | 4,19 | -0,83% | 544.284,00 |
| 30.05.2025 | 4,25 | 4,28 | 4,20 | 4,23 | -0,59% | 859.646,00 |
| 29.05.2025 | 4,23 | 4,29 | 4,18 | 4,25 | 0,35% | 904.786,00 |
| 28.05.2025 | 4,16 | 4,30 | 4,16 | 4,24 | 1,68% | 748.832,00 |
| 27.05.2025 | 4,18 | 4,20 | 4,11 | 4,17 | 1,96% | 511.944,00 |
| 23.05.2025 | 4,06 | 4,15 | 4,06 | 4,09 | -2,39% | 407.409,00 |