4,115$
-1,67%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 4,06 | 4,14 | 4,06 | 4,12 | -1,67% | 163.479,00 |
| 22.05.2025 | 4,16 | 4,22 | 4,12 | 4,19 | -0,24% | 628.850,00 |
| 21.05.2025 | 4,35 | 4,38 | 4,20 | 4,20 | -4,59% | 925.755,00 |
| 20.05.2025 | 4,27 | 4,43 | 4,26 | 4,40 | 2,14% | 551.467,00 |
| 19.05.2025 | 4,20 | 4,33 | 4,18 | 4,31 | 0,12% | 383.587,00 |
| 16.05.2025 | 4,35 | 4,35 | 4,25 | 4,30 | -0,23% | 570.005,00 |
| 15.05.2025 | 4,44 | 4,48 | 4,27 | 4,31 | -4,33% | 917.352,00 |
| 14.05.2025 | 4,45 | 4,56 | 4,40 | 4,51 | 1,58% | 1.435.188,00 |
| 13.05.2025 | 4,35 | 4,46 | 4,32 | 4,44 | 2,42% | 879.650,00 |
| 12.05.2025 | 4,51 | 4,57 | 4,33 | 4,33 | 0,58% | 1.756.124,00 |
| 09.05.2025 | 4,35 | 4,36 | 4,28 | 4,31 | -0,12% | 641.294,00 |
| 08.05.2025 | 4,21 | 4,41 | 4,20 | 4,31 | 3,11% | 927.017,00 |
| 07.05.2025 | 4,13 | 4,29 | 4,13 | 4,18 | 0,24% | 712.766,00 |
| 06.05.2025 | 4,25 | 4,32 | 4,17 | 4,17 | -2,57% | 575.986,00 |
| 05.05.2025 | 4,33 | 4,41 | 4,26 | 4,28 | -0,81% | 295.176,00 |
| 02.05.2025 | 4,37 | 4,40 | 4,29 | 4,32 | 0,58% | 892.218,00 |
| 01.05.2025 | 4,33 | 4,40 | 4,25 | 4,29 | -0,35% | 749.195,00 |
| 30.04.2025 | 4,20 | 4,37 | 4,02 | 4,31 | 2,26% | 1.598.074,00 |
| 29.04.2025 | 4,12 | 4,59 | 4,03 | 4,21 | 16,78% | 1.433.527,00 |
| 28.04.2025 | 3,64 | 3,67 | 3,56 | 3,61 | -0,55% | 514.623,00 |
| 25.04.2025 | 3,48 | 3,64 | 3,47 | 3,63 | 3,87% | 928.353,00 |
| 24.04.2025 | 3,46 | 3,54 | 3,41 | 3,49 | 1,31% | 850.900,00 |
| 23.04.2025 | 3,45 | 3,49 | 3,37 | 3,45 | 4,71% | 895.146,00 |
| 22.04.2025 | 3,24 | 3,34 | 3,23 | 3,29 | 2,97% | 631.616,00 |
| 21.04.2025 | 3,32 | 3,32 | 3,20 | 3,20 | -5,75% | 303.652,00 |
| 17.04.2025 | 3,46 | 3,49 | 3,34 | 3,39 | -2,73% | 1.029.828,00 |
| 16.04.2025 | 3,43 | 3,52 | 3,40 | 3,49 | 1,31% | 999.206,00 |
| 15.04.2025 | 3,54 | 3,58 | 3,39 | 3,44 | -2,55% | 613.068,00 |
| 14.04.2025 | 3,37 | 3,53 | 3,32 | 3,53 | 7,46% | 416.631,00 |
| 11.04.2025 | 3,20 | 3,31 | 3,10 | 3,29 | 2,82% | 891.344,00 |
| 10.04.2025 | 3,40 | 3,40 | 3,05 | 3,20 | -11,13% | 1.176.194,00 |
| 09.04.2025 | 3,05 | 3,60 | 3,04 | 3,60 | 15,59% | 2.156.397,00 |
| 08.04.2025 | 3,44 | 3,52 | 3,07 | 3,11 | -7,72% | 1.831.398,00 |
| 07.04.2025 | 3,17 | 3,39 | 3,10 | 3,37 | -0,74% | 758.176,00 |
| 04.04.2025 | 3,42 | 3,60 | 3,31 | 3,40 | -7,49% | 1.116.401,00 |
| 03.04.2025 | 3,88 | 3,88 | 3,67 | 3,67 | -7,79% | 1.113.054,00 |
| 02.04.2025 | 3,87 | 4,06 | 3,87 | 3,98 | 1,53% | 701.447,00 |
| 01.04.2025 | 3,94 | 3,99 | 3,87 | 3,92 | -0,38% | 780.402,00 |
| 31.03.2025 | 3,88 | 3,95 | 3,84 | 3,94 | -0,88% | 430.001,00 |
| 28.03.2025 | 4,06 | 4,06 | 3,92 | 3,97 | -3,05% | 674.761,00 |
| 27.03.2025 | 4,02 | 4,15 | 3,90 | 4,10 | 2,37% | 980.231,00 |
| 26.03.2025 | 4,08 | 4,14 | 3,93 | 4,00 | -2,08% | 920.271,00 |
| 25.03.2025 | 4,23 | 4,24 | 4,08 | 4,09 | -1,45% | 814.637,00 |
| 24.03.2025 | 4,14 | 4,16 | 4,10 | 4,15 | 1,22% | 362.053,00 |
| 21.03.2025 | 4,26 | 4,26 | 4,02 | 4,10 | -4,21% | 794.310,00 |
| 20.03.2025 | 4,37 | 4,45 | 4,28 | 4,28 | -2,62% | 985.214,00 |
| 19.03.2025 | 4,39 | 4,57 | 4,33 | 4,39 | 1,74% | 960.109,00 |
| 18.03.2025 | 4,22 | 4,36 | 4,20 | 4,32 | 2,25% | 903.516,00 |
| 17.03.2025 | 4,26 | 4,37 | 4,22 | 4,22 | 2,30% | 369.596,00 |
| 14.03.2025 | 4,04 | 4,24 | 4,04 | 4,13 | 3,38% | 902.468,00 |
| 13.03.2025 | 4,04 | 4,08 | 3,99 | 3,99 | -0,87% | 1.163.756,00 |
| 12.03.2025 | 4,06 | 4,09 | 3,97 | 4,03 | -1,23% | 1.103.756,00 |
| 11.03.2025 | 4,30 | 4,33 | 4,07 | 4,08 | -5,89% | 1.396.522,00 |
| 10.03.2025 | 4,35 | 4,50 | 4,32 | 4,33 | -0,46% | 473.458,00 |
| 07.03.2025 | 4,20 | 4,40 | 4,20 | 4,35 | 3,57% | 1.250.978,00 |
| 06.03.2025 | 4,13 | 4,39 | 4,12 | 4,20 | 2,19% | 1.317.773,00 |
| 05.03.2025 | 4,13 | 4,18 | 4,00 | 4,11 | -0,84% | 1.335.664,00 |
| 04.03.2025 | 4,10 | 4,27 | 4,10 | 4,15 | -1,78% | 1.132.409,00 |
| 03.03.2025 | 4,38 | 4,42 | 4,18 | 4,22 | -1,63% | 650.971,00 |
| 28.02.2025 | 4,32 | 4,49 | 4,29 | 4,29 | -2,39% | 743.070,00 |
| 27.02.2025 | 4,54 | 4,65 | 4,39 | 4,40 | -3,62% | 1.093.395,00 |
| 26.02.2025 | 4,40 | 4,61 | 4,40 | 4,56 | 2,01% | 1.482.738,00 |
| 25.02.2025 | 4,54 | 4,57 | 4,30 | 4,47 | -1,97% | 921.442,00 |
| 24.02.2025 | 4,84 | 4,90 | 4,56 | 4,56 | -5,88% | 490.967,00 |
| 21.02.2025 | 4,93 | 4,97 | 4,69 | 4,85 | 0,21% | 1.379.153,00 |
| 20.02.2025 | 4,76 | 5,04 | 4,70 | 4,84 | 1,68% | 1.441.193,00 |
| 19.02.2025 | 4,55 | 5,15 | 4,25 | 4,76 | -1,55% | 1.473.995,00 |
| 18.02.2025 | 4,89 | 4,99 | 4,81 | 4,83 | -1,53% | 2.278.552,00 |
| 14.02.2025 | 4,95 | 5,00 | 4,89 | 4,91 | -0,71% | 449.034,00 |
| 13.02.2025 | 4,83 | 4,97 | 4,78 | 4,94 | 2,28% | 952.647,00 |
| 12.02.2025 | 4,79 | 4,87 | 4,79 | 4,83 | -0,82% | 677.212,00 |
| 11.02.2025 | 4,93 | 4,97 | 4,87 | 4,87 | -0,81% | 437.908,00 |
| 10.02.2025 | 5,08 | 5,08 | 4,85 | 4,91 | -2,96% | 405.488,00 |
| 07.02.2025 | 4,99 | 5,15 | 4,99 | 5,06 | 1,00% | 736.254,00 |
| 06.02.2025 | 5,20 | 5,23 | 5,01 | 5,01 | -3,09% | 768.479,00 |
| 05.02.2025 | 5,15 | 5,22 | 5,07 | 5,17 | 0,58% | 834.687,00 |
| 04.02.2025 | 5,16 | 5,25 | 5,14 | 5,14 | -1,15% | 715.686,00 |
| 03.02.2025 | 5,21 | 5,26 | 5,11 | 5,20 | -4,06% | 339.674,00 |
| 31.01.2025 | 5,51 | 5,52 | 5,38 | 5,42 | -1,28% | 515.808,00 |
| 30.01.2025 | 5,62 | 5,62 | 5,45 | 5,49 | -0,54% | 643.093,00 |
| 29.01.2025 | 5,55 | 5,63 | 5,45 | 5,52 | -0,45% | 664.915,00 |
| 28.01.2025 | 5,71 | 5,74 | 5,52 | 5,55 | -2,03% | 499.234,00 |
| 27.01.2025 | 5,52 | 5,67 | 5,49 | 5,66 | 2,72% | 259.424,00 |
| 24.01.2025 | 5,49 | 5,55 | 5,45 | 5,51 | 0,18% | 480.165,00 |
| 23.01.2025 | 5,46 | 5,53 | 5,39 | 5,50 | 1,10% | 591.526,00 |
| 22.01.2025 | 5,36 | 5,51 | 5,33 | 5,44 | 1,40% | 401.247,00 |
| 21.01.2025 | 5,12 | 5,40 | 5,12 | 5,37 | 5,51% | 424.127,00 |
| 17.01.2025 | 5,18 | 5,18 | 5,01 | 5,09 | -0,10% | 313.385,00 |
| 16.01.2025 | 5,06 | 5,13 | 4,98 | 5,09 | 0,30% | 371.859,00 |
| 15.01.2025 | 5,20 | 5,24 | 5,07 | 5,08 | 0,89% | 389.589,00 |
| 14.01.2025 | 5,05 | 5,10 | 4,97 | 5,03 | -1,47% | 494.102,00 |
| 13.01.2025 | 5,04 | 5,13 | 4,98 | 5,11 | 0,59% | 224.391,00 |
| 10.01.2025 | 5,02 | 5,14 | 4,97 | 5,08 | -0,49% | 408.201,00 |
| 08.01.2025 | 5,08 | 5,10 | 4,97 | 5,10 | -1,54% | 879.880,00 |
| 07.01.2025 | 5,18 | 5,28 | 5,12 | 5,18 | 1,17% | 573.177,00 |
| 06.01.2025 | 5,21 | 5,26 | 5,09 | 5,12 | 0,39% | 174.843,00 |
| 03.01.2025 | 5,16 | 5,18 | 5,07 | 5,10 | -1,07% | 354.322,00 |
| 02.01.2025 | 5,19 | 5,24 | 5,11 | 5,16 | 1,18% | 644.670,00 |
| 31.12.2024 | 5,09 | 5,19 | 5,06 | 5,10 | 0,59% | 506.089,00 |
| 30.12.2024 | 5,08 | 5,11 | 4,96 | 5,07 | -1,27% | 173.245,00 |