3,345$
-60,37%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,26 | 3,36 | 3,26 | 3,35 | -60,37% | 289.743,00 |
| 07.01.2026 | 8,30 | 8,52 | 8,30 | 8,44 | 1,69% | 5.020.737,00 |
| 06.01.2026 | 8,17 | 8,36 | 8,16 | 8,30 | 2,47% | 7.211.297,00 |
| 05.01.2026 | 7,89 | 8,17 | 7,81 | 8,10 | 2,92% | 8.068.053,00 |
| 02.01.2026 | 7,97 | 8,01 | 7,74 | 7,87 | -1,01% | 9.330.624,00 |
| 31.12.2025 | 8,05 | 8,05 | 7,93 | 7,95 | -0,75% | 5.158.672,00 |
| 30.12.2025 | 8,12 | 8,15 | 8,01 | 8,01 | -1,35% | 6.463.782,00 |
| 29.12.2025 | 8,04 | 8,14 | 8,02 | 8,12 | 0,37% | 5.571.184,00 |
| 26.12.2025 | 8,02 | 8,10 | 7,96 | 8,09 | 1,00% | 5.218.971,00 |
| 24.12.2025 | 7,99 | 8,03 | 7,92 | 8,01 | 0,00% | 1.983.452,00 |
| 23.12.2025 | 8,01 | 8,07 | 7,90 | 8,01 | -0,62% | 5.193.729,00 |
| 22.12.2025 | 7,92 | 8,15 | 7,90 | 8,06 | 2,03% | 6.503.202,00 |
| 19.12.2025 | 7,90 | 7,99 | 7,82 | 7,90 | -1,00% | 13.029.010,00 |
| 18.12.2025 | 7,84 | 8,03 | 7,84 | 7,98 | 1,85% | 6.659.235,00 |
| 17.12.2025 | 7,78 | 8,00 | 7,72 | 7,84 | -0,06% | 8.765.105,00 |
| 16.12.2025 | 7,59 | 7,85 | 7,52 | 7,84 | 3,70% | 7.646.747,00 |
| 15.12.2025 | 7,62 | 7,71 | 7,46 | 7,56 | -1,56% | 11.219.136,00 |
| 12.12.2025 | 7,51 | 7,95 | 7,30 | 7,68 | 6,37% | 13.352.257,00 |
| 11.12.2025 | 7,20 | 7,29 | 7,17 | 7,22 | 0,00% | 5.264.617,00 |
| 10.12.2025 | 7,21 | 7,27 | 7,15 | 7,22 | 0,28% | 5.352.783,00 |
| 09.12.2025 | 7,26 | 7,38 | 7,14 | 7,20 | -1,23% | 6.863.169,00 |
| 08.12.2025 | 7,42 | 7,46 | 7,24 | 7,29 | -1,75% | 6.945.142,00 |
| 05.12.2025 | 7,50 | 7,65 | 7,34 | 7,42 | -1,20% | 6.741.337,00 |
| 04.12.2025 | 7,59 | 7,60 | 7,44 | 7,51 | -0,66% | 4.514.653,00 |
| 03.12.2025 | 7,30 | 7,58 | 7,19 | 7,56 | 3,56% | 7.979.784,00 |
| 02.12.2025 | 7,30 | 7,39 | 7,26 | 7,30 | -0,27% | 7.680.975,00 |
| 01.12.2025 | 7,35 | 7,48 | 7,25 | 7,32 | -1,74% | 5.045.886,00 |
| 28.11.2025 | 7,33 | 7,49 | 7,33 | 7,45 | 1,78% | 3.660.050,00 |
| 26.11.2025 | 7,24 | 7,38 | 7,15 | 7,32 | 0,97% | 8.447.332,00 |
| 25.11.2025 | 7,11 | 7,27 | 7,08 | 7,25 | 1,68% | 10.493.116,00 |
| 24.11.2025 | 7,21 | 7,21 | 6,97 | 7,13 | -1,25% | 6.482.991,00 |
| 21.11.2025 | 7,07 | 7,29 | 7,05 | 7,22 | 1,42% | 6.071.474,00 |
| 20.11.2025 | 7,28 | 7,33 | 7,10 | 7,12 | -1,26% | 6.717.446,00 |
| 19.11.2025 | 7,14 | 7,28 | 7,11 | 7,21 | 0,42% | 7.441.242,00 |
| 18.11.2025 | 6,97 | 7,23 | 6,96 | 7,18 | 2,35% | 9.994.238,00 |
| 17.11.2025 | 7,44 | 7,44 | 7,00 | 7,02 | -4,82% | 6.979.795,00 |
| 14.11.2025 | 7,28 | 7,38 | 7,22 | 7,37 | 0,27% | 5.525.186,00 |
| 13.11.2025 | 7,40 | 7,48 | 7,23 | 7,35 | -1,47% | 6.302.458,00 |
| 12.11.2025 | 7,42 | 7,59 | 7,42 | 7,46 | 0,27% | 6.864.716,00 |
| 11.11.2025 | 7,52 | 7,72 | 7,40 | 7,44 | -0,53% | 7.076.607,00 |
| 10.11.2025 | 7,61 | 7,72 | 7,40 | 7,48 | -1,84% | 9.306.049,00 |
| 07.11.2025 | 7,56 | 7,72 | 7,56 | 7,62 | 0,13% | 11.334.912,00 |
| 06.11.2025 | 7,74 | 7,74 | 7,50 | 7,61 | -2,75% | 29.728.463,00 |
| 05.11.2025 | 8,09 | 8,16 | 7,82 | 7,83 | -3,51% | 9.226.636,00 |
| 04.11.2025 | 8,28 | 8,32 | 8,04 | 8,11 | -3,11% | 6.945.807,00 |
| 03.11.2025 | 8,63 | 8,69 | 8,30 | 8,37 | -4,01% | 10.080.939,00 |
| 31.10.2025 | 9,44 | 9,44 | 8,64 | 8,72 | 168,31% | 6.275.995,00 |
| 30.10.2025 | 3,43 | 3,44 | 3,21 | 3,25 | -7,01% | 808.478,00 |
| 29.10.2025 | 3,80 | 3,82 | 3,43 | 3,50 | -4,38% | 851.858,00 |
| 28.10.2025 | 3,65 | 3,71 | 3,62 | 3,66 | -1,08% | 577.579,00 |
| 27.10.2025 | 3,69 | 3,72 | 3,68 | 3,70 | 1,37% | 260.109,00 |
| 24.10.2025 | 3,80 | 3,80 | 3,64 | 3,65 | -1,09% | 608.559,00 |
| 23.10.2025 | 3,66 | 3,69 | 3,62 | 3,69 | 1,66% | 348.665,00 |
| 22.10.2025 | 3,65 | 3,65 | 3,56 | 3,63 | -0,96% | 1.003.224,00 |
| 21.10.2025 | 3,62 | 3,76 | 3,62 | 3,66 | 2,38% | 464.849,00 |
| 17.10.2025 | 3,46 | 3,58 | 3,46 | 3,58 | 0,70% | 403.369,00 |
| 16.10.2025 | 3,68 | 3,68 | 3,49 | 3,55 | -3,14% | 928.647,00 |
| 15.10.2025 | 3,56 | 3,73 | 3,56 | 3,67 | 1,66% | 434.399,00 |
| 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 |