6,015$
-2,59%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 6,17 | 6,17 | 6,00 | 6,02 | -2,59% | 589.747,00 |
| 16.05.2024 | 6,40 | 6,40 | 6,17 | 6,18 | -3,36% | 690.915,00 |
| 15.05.2024 | 6,59 | 6,61 | 6,31 | 6,39 | -1,99% | 590.976,00 |
| 14.05.2024 | 6,39 | 6,58 | 6,37 | 6,52 | 4,65% | 1.111.067,00 |
| 13.05.2024 | 6,32 | 6,42 | 6,10 | 6,23 | -0,48% | 296.051,00 |
| 10.05.2024 | 6,26 | 6,27 | 6,18 | 6,26 | 0,32% | 444.158,00 |
| 09.05.2024 | 6,12 | 6,29 | 6,09 | 6,24 | 1,38% | 539.126,00 |
| 08.05.2024 | 7,17 | 7,28 | 6,15 | 6,16 | -11,38% | 1.104.391,00 |
| 07.05.2024 | 7,04 | 7,12 | 6,93 | 6,95 | -1,63% | 520.755,00 |
| 06.05.2024 | 6,95 | 7,06 | 6,88 | 7,06 | 3,14% | 315.258,00 |
| 03.05.2024 | 7,10 | 7,12 | 6,84 | 6,85 | -1,23% | 568.619,00 |
| 02.05.2024 | 7,05 | 7,05 | 6,83 | 6,93 | -0,14% | 523.993,00 |
| 01.05.2024 | 6,75 | 7,06 | 6,74 | 6,94 | 2,74% | 689.737,00 |
| 30.04.2024 | 6,98 | 7,05 | 6,75 | 6,76 | -4,72% | 368.947,00 |
| 29.04.2024 | 7,13 | 7,16 | 7,06 | 7,09 | -0,42% | 204.532,00 |
| 26.04.2024 | 7,05 | 7,24 | 7,04 | 7,12 | 1,64% | 621.207,00 |
| 25.04.2024 | 7,00 | 7,03 | 6,87 | 7,01 | -1,34% | 387.279,00 |
| 24.04.2024 | 7,10 | 7,17 | 7,09 | 7,10 | -0,49% | 464.123,00 |
| 23.04.2024 | 7,15 | 7,29 | 7,12 | 7,14 | -0,28% | 499.923,00 |
| 22.04.2024 | 6,98 | 7,30 | 6,98 | 7,16 | 2,36% | 204.233,00 |
| 19.04.2024 | 7,05 | 7,06 | 6,86 | 6,99 | 0,43% | 458.707,00 |
| 18.04.2024 | 6,80 | 7,01 | 6,78 | 6,96 | 0,72% | 944.387,00 |
| 17.04.2024 | 6,85 | 6,96 | 6,81 | 6,91 | 1,69% | 932.153,00 |
| 16.04.2024 | 6,80 | 6,81 | 6,59 | 6,80 | -0,95% | 888.122,00 |
| 15.04.2024 | 7,16 | 7,16 | 6,79 | 6,86 | -2,97% | 252.390,00 |
| 12.04.2024 | 7,22 | 7,23 | 7,07 | 7,07 | -3,81% | 400.938,00 |
| 11.04.2024 | 7,59 | 7,59 | 7,35 | 7,35 | -2,13% | 562.242,00 |
| 10.04.2024 | 7,46 | 7,53 | 7,34 | 7,51 | -1,89% | 707.428,00 |
| 09.04.2024 | 7,51 | 7,67 | 7,49 | 7,66 | 3,24% | 649.208,00 |
| 08.04.2024 | 7,40 | 7,47 | 7,38 | 7,42 | 0,61% | 226.996,00 |
| 05.04.2024 | 7,34 | 7,42 | 7,31 | 7,37 | 0,14% | 627.378,00 |
| 04.04.2024 | 7,73 | 7,76 | 7,36 | 7,36 | -3,41% | 561.647,00 |
| 03.04.2024 | 7,50 | 7,62 | 7,41 | 7,62 | 1,87% | 493.862,00 |
| 02.04.2024 | 7,37 | 7,56 | 7,31 | 7,48 | -0,13% | 622.107,00 |
| 01.04.2024 | 7,44 | 7,52 | 7,32 | 7,49 | 0,94% | 245.755,00 |
| 28.03.2024 | 7,48 | 7,58 | 7,42 | 7,42 | -0,54% | 428.570,00 |
| 27.03.2024 | 7,41 | 7,47 | 7,36 | 7,46 | 1,63% | 331.523,00 |
| 26.03.2024 | 7,28 | 7,45 | 7,22 | 7,34 | 1,66% | 625.047,00 |
| 25.03.2024 | 7,29 | 7,33 | 7,20 | 7,22 | 0,07% | 191.438,00 |
| 22.03.2024 | 7,38 | 7,40 | 7,19 | 7,22 | -1,84% | 520.907,00 |
| 21.03.2024 | 7,46 | 7,51 | 7,34 | 7,35 | -0,47% | 1.293.691,00 |
| 20.03.2024 | 7,06 | 7,45 | 7,06 | 7,39 | 4,75% | 2.765.525,00 |
| 19.03.2024 | 7,07 | 7,33 | 7,01 | 7,05 | -2,29% | 2.797.307,00 |
| 18.03.2024 | 7,06 | 7,27 | 6,99 | 7,22 | 2,20% | 1.197.645,00 |
| 15.03.2024 | 7,00 | 7,16 | 6,92 | 7,06 | 0,57% | 1.310.043,00 |
| 14.03.2024 | 7,05 | 7,12 | 6,92 | 7,02 | -0,85% | 1.634.936,00 |
| 13.03.2024 | 7,02 | 7,17 | 7,02 | 7,08 | 0,00% | 1.138.245,00 |
| 12.03.2024 | 7,01 | 7,20 | 7,01 | 7,08 | -1,05% | 1.103.749,00 |
| 11.03.2024 | 7,19 | 7,22 | 7,02 | 7,16 | 1,13% | 1.110.533,00 |
| 08.03.2024 | 7,17 | 7,30 | 7,04 | 7,08 | -0,84% | 1.711.151,00 |
| 07.03.2024 | 7,15 | 7,30 | 7,01 | 7,14 | 0,00% | 788.853,00 |
| 06.03.2024 | 7,16 | 7,25 | 7,07 | 7,14 | 1,64% | 1.636.893,00 |
| 05.03.2024 | 7,09 | 7,14 | 6,97 | 7,02 | -0,78% | 4.792.533,00 |
| 04.03.2024 | 7,14 | 7,39 | 7,07 | 7,08 | -0,70% | 1.921.536,00 |
| 01.03.2024 | 7,25 | 7,31 | 6,95 | 7,13 | -0,63% | 4.096.737,00 |
| 29.02.2024 | 7,07 | 7,40 | 6,81 | 7,17 | -47,01% | 2.812.480,00 |
| 13.07.2022 | 13,37 | 13,62 | 13,19 | 13,53 | -0,37% | 4.244.306,00 |
| 12.07.2022 | 13,88 | 13,91 | 13,46 | 13,58 | -1,95% | 5.353.454,00 |
| 11.07.2022 | 14,10 | 14,20 | 13,81 | 13,85 | -2,40% | 1.884.197,00 |
| 08.07.2022 | 14,05 | 14,49 | 14,05 | 14,19 | -0,77% | 1.794.951,00 |
| 07.07.2022 | 14,17 | 14,31 | 14,08 | 14,30 | 0,35% | 3.320.770,00 |
| 06.07.2022 | 14,17 | 14,59 | 14,16 | 14,25 | 0,92% | 2.557.504,00 |
| 05.07.2022 | 13,74 | 14,17 | 13,64 | 14,12 | 0,86% | 5.878.323,00 |
| 01.07.2022 | 13,75 | 14,03 | 13,49 | 14,00 | 1,01% | 4.097.497,00 |
| 30.06.2022 | 13,95 | 14,09 | 13,73 | 13,86 | -1,91% | 4.870.400,00 |
| 29.06.2022 | 14,07 | 14,14 | 13,70 | 14,13 | 0,71% | 3.135.236,00 |
| 28.06.2022 | 14,69 | 14,87 | 14,00 | 14,03 | -4,43% | 5.434.844,00 |
| 27.06.2022 | 14,67 | 14,81 | 14,40 | 14,68 | 0,20% | 2.938.849,00 |
| 24.06.2022 | 14,08 | 14,72 | 13,98 | 14,65 | 4,94% | 5.588.967,00 |
| 23.06.2022 | 13,30 | 14,01 | 13,24 | 13,96 | 5,44% | 3.354.053,00 |
| 22.06.2022 | 12,92 | 13,49 | 12,92 | 13,24 | 1,07% | 5.638.631,00 |
| 21.06.2022 | 13,41 | 13,63 | 13,04 | 13,10 | -1,13% | 5.251.656,00 |
| 17.06.2022 | 12,81 | 13,47 | 12,73 | 13,25 | 3,52% | 6.196.459,00 |
| 16.06.2022 | 13,31 | 13,31 | 12,66 | 12,80 | -6,43% | 4.462.910,00 |
| 15.06.2022 | 13,40 | 13,74 | 13,23 | 13,68 | 3,56% | 8.670.116,00 |
| 14.06.2022 | 13,78 | 13,86 | 13,10 | 13,21 | -3,72% | 7.490.150,00 |
| 13.06.2022 | 13,65 | 13,93 | 13,46 | 13,72 | -1,79% | 7.656.400,00 |
| 10.06.2022 | 14,20 | 14,30 | 13,87 | 13,97 | -3,32% | 4.764.943,00 |
| 09.06.2022 | 14,66 | 14,74 | 14,44 | 14,45 | -1,63% | 3.016.178,00 |
| 08.06.2022 | 14,90 | 15,11 | 14,59 | 14,69 | -2,26% | 3.546.951,00 |
| 07.06.2022 | 14,75 | 15,08 | 14,71 | 15,03 | 0,67% | 3.755.380,00 |
| 06.06.2022 | 14,99 | 15,08 | 14,79 | 14,93 | 1,63% | 4.171.810,00 |
| 03.06.2022 | 14,72 | 14,96 | 14,51 | 14,69 | -1,61% | 3.548.904,00 |
| 02.06.2022 | 14,01 | 15,05 | 14,00 | 14,93 | 6,72% | 5.728.179,00 |
| 01.06.2022 | 14,82 | 14,93 | 13,61 | 13,99 | -5,28% | 7.109.032,00 |
| 31.05.2022 | 14,76 | 14,87 | 14,39 | 14,77 | -0,87% | 9.315.871,00 |
| 27.05.2022 | 14,03 | 14,90 | 13,94 | 14,90 | 6,43% | 7.444.297,00 |
| 26.05.2022 | 13,98 | 14,19 | 13,93 | 14,00 | -0,07% | 8.712.645,00 |
| 25.05.2022 | 14,01 | 14,26 | 13,95 | 14,01 | -0,50% | 5.710.170,00 |
| 24.05.2022 | 14,47 | 14,56 | 13,87 | 14,08 | -3,96% | 4.473.544,00 |
| 23.05.2022 | 14,57 | 14,68 | 14,15 | 14,66 | 1,24% | 3.470.956,00 |
| 20.05.2022 | 14,68 | 14,75 | 14,03 | 14,48 | 0,28% | 3.794.602,00 |
| 19.05.2022 | 14,20 | 14,74 | 14,16 | 14,44 | 0,77% | 5.874.415,00 |
| 18.05.2022 | 14,35 | 14,86 | 14,25 | 14,33 | -2,25% | 4.144.470,00 |
| 17.05.2022 | 14,68 | 14,79 | 14,41 | 14,66 | 2,66% | 4.745.327,00 |
| 16.05.2022 | 14,24 | 14,43 | 14,11 | 14,28 | -0,49% | 5.032.863,00 |
| 13.05.2022 | 13,57 | 14,67 | 13,47 | 14,35 | 6,93% | 7.137.784,00 |
| 12.05.2022 | 13,35 | 13,71 | 13,00 | 13,42 | -1,68% | 6.886.169,00 |
| 11.05.2022 | 14,10 | 14,56 | 13,53 | 13,65 | -3,94% | 7.672.379,00 |
| 10.05.2022 | 14,72 | 14,85 | 13,67 | 14,21 | -1,93% | 7.531.877,00 |