2,085$
0,72%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,08 | 2,11 | 2,02 | 2,08 | 0,48% | 4.223.994,00 |
| 20.08.2026 | 1,98 | 2,10 | 1,98 | 2,07 | 1,47% | 4.831.038,00 |
| 19.08.2026 | 1,90 | 2,04 | 1,88 | 2,04 | 7,94% | 4.001.579,00 |
| 18.08.2026 | 1,91 | 1,94 | 1,86 | 1,89 | 0,00% | 3.637.522,00 |
| 17.08.2026 | 1,90 | 1,96 | 1,88 | 1,89 | -2,07% | 3.714.987,00 |
| 14.08.2026 | 1,96 | 1,99 | 1,88 | 1,93 | -1,53% | 2.448.031,00 |
| 13.08.2026 | 1,87 | 1,99 | 1,84 | 1,96 | 5,38% | 4.056.817,00 |
| 12.08.2026 | 1,90 | 1,92 | 1,86 | 1,86 | -2,62% | 2.301.725,00 |
| 11.08.2026 | 1,98 | 2,07 | 1,91 | 1,91 | 1,06% | 4.087.808,00 |
| 10.08.2026 | 1,81 | 1,95 | 1,80 | 1,89 | -72,69% | 4.502.135,00 |
| 07.08.2026 | 6,56 | 6,93 | 6,53 | 6,92 | 6,05% | 12.028.244,00 |
| 06.08.2026 | 6,36 | 6,54 | 6,23 | 6,53 | 1,16% | 7.423.728,00 |
| 05.08.2026 | 6,39 | 6,52 | 6,27 | 6,45 | 1,90% | 7.240.877,00 |
| 04.08.2026 | 6,21 | 6,37 | 6,19 | 6,33 | 0,40% | 8.867.130,00 |
| 03.08.2026 | 6,23 | 6,38 | 5,99 | 6,31 | 3,53% | 9.696.096,00 |
| 31.07.2026 | 6,16 | 6,34 | 5,77 | 6,09 | 0,41% | 15.945.112,00 |
| 30.07.2026 | 5,49 | 6,13 | 5,40 | 6,07 | 0,25% | 13.244.662,00 |
| 29.07.2026 | 6,11 | 6,24 | 6,03 | 6,05 | -1,06% | 10.644.242,00 |
| 28.07.2026 | 6,01 | 6,20 | 6,01 | 6,12 | 2,26% | 8.261.863,00 |
| 27.07.2026 | 5,98 | 6,11 | 5,92 | 5,98 | 2,75% | 10.990.575,00 |
| 24.07.2026 | 5,86 | 5,93 | 5,75 | 5,82 | 1,31% | 5.408.258,00 |
| 23.07.2026 | 5,78 | 5,81 | 5,64 | 5,75 | 0,26% | 8.131.934,00 |
| 22.07.2026 | 6,07 | 6,08 | 5,66 | 5,73 | -6,07% | 10.202.814,00 |
| 21.07.2026 | 6,12 | 6,32 | 6,02 | 6,10 | -2,71% | 8.677.838,00 |
| 20.07.2026 | 6,01 | 6,30 | 5,96 | 6,27 | 3,64% | 13.112.625,00 |
| 17.07.2026 | 6,06 | 6,22 | 6,01 | 6,05 | -2,18% | 8.087.344,00 |
| 16.07.2026 | 6,03 | 6,23 | 5,88 | 6,19 | 3,08% | 9.436.707,00 |
| 15.07.2026 | 6,19 | 6,34 | 5,99 | 6,00 | -1,15% | 10.403.861,00 |
| 14.07.2026 | 6,12 | 6,29 | 5,99 | 6,07 | -2,72% | 8.351.104,00 |
| 13.07.2026 | 6,19 | 6,42 | 6,06 | 6,24 | 5,41% | 15.807.415,00 |
| 10.07.2026 | 5,95 | 5,98 | 5,65 | 5,92 | 9,94% | 17.312.338,00 |
| 09.07.2026 | 5,30 | 5,40 | 5,19 | 5,39 | -1,01% | 7.470.335,00 |
| 08.07.2026 | 5,53 | 5,59 | 5,40 | 5,44 | -4,06% | 7.495.897,00 |
| 07.07.2026 | 5,78 | 5,86 | 5,63 | 5,67 | -0,44% | 7.881.093,00 |
| 06.07.2026 | 5,51 | 5,74 | 5,42 | 5,70 | 2,06% | 7.567.354,00 |
| 02.07.2026 | 5,50 | 5,66 | 5,49 | 5,58 | 3,72% | 10.125.275,00 |
| 01.07.2026 | 5,30 | 5,44 | 5,06 | 5,38 | 4,34% | 16.979.628,00 |
| 30.06.2026 | 4,90 | 5,21 | 4,76 | 5,16 | 5,22% | 9.256.493,00 |
| 29.06.2026 | 5,15 | 5,17 | 4,82 | 4,90 | -2,20% | 14.125.694,00 |
| 26.06.2026 | 4,45 | 5,02 | 4,45 | 5,01 | 11,33% | 13.884.556,00 |
| 25.06.2026 | 4,42 | 4,56 | 4,37 | 4,50 | 0,00% | 7.188.492,00 |
| 24.06.2026 | 4,37 | 4,54 | 4,34 | 4,50 | 2,51% | 7.379.023,00 |
| 23.06.2026 | 4,37 | 4,47 | 4,27 | 4,39 | 2,09% | 8.493.562,00 |
| 22.06.2026 | 4,34 | 4,45 | 4,23 | 4,30 | -2,49% | 7.769.313,00 |
| 18.06.2026 | 4,38 | 4,50 | 4,26 | 4,41 | 0,46% | 17.258.890,00 |
| 17.06.2026 | 4,64 | 4,74 | 4,33 | 4,39 | -6,79% | 14.560.516,00 |
| 16.06.2026 | 4,64 | 4,77 | 4,60 | 4,71 | 1,51% | 9.326.558,00 |
| 15.06.2026 | 4,66 | 4,80 | 4,61 | 4,64 | 0,87% | 7.011.965,00 |
| 12.06.2026 | 4,59 | 4,68 | 4,50 | 4,60 | 0,00% | 6.323.227,00 |
| 11.06.2026 | 4,57 | 4,67 | 4,52 | 4,60 | -2,13% | 7.001.231,00 |
| 10.06.2026 | 4,68 | 4,81 | 4,60 | 4,70 | -1,05% | 6.306.284,00 |
| 09.06.2026 | 4,65 | 4,77 | 4,59 | 4,75 | 1,28% | 10.674.162,00 |
| 08.06.2026 | 4,74 | 4,76 | 4,52 | 4,69 | 0,64% | 10.294.567,00 |
| 05.06.2026 | 4,98 | 5,05 | 4,58 | 4,66 | -6,61% | 9.653.317,00 |
| 04.06.2026 | 5,06 | 5,13 | 4,95 | 4,99 | 0,00% | 10.698.547,00 |
| 03.06.2026 | 4,95 | 4,99 | 4,74 | 4,99 | -0,10% | 13.561.247,00 |
| 02.06.2026 | 5,01 | 5,09 | 4,89 | 5,00 | -2,82% | 9.158.576,00 |
| 01.06.2026 | 4,81 | 5,19 | 4,73 | 5,14 | 9,36% | 11.604.078,00 |
| 29.05.2026 | 4,62 | 4,73 | 4,52 | 4,70 | 2,62% | 8.862.192,00 |
| 28.05.2026 | 4,69 | 4,73 | 4,55 | 4,58 | -1,72% | 11.270.164,00 |
| 27.05.2026 | 4,57 | 4,67 | 4,50 | 4,66 | 1,08% | 7.335.768,00 |
| 26.05.2026 | 4,52 | 4,71 | 4,49 | 4,61 | 1,10% | 14.479.348,00 |
| 22.05.2026 | 4,52 | 4,65 | 4,50 | 4,56 | 0,55% | 5.417.832,00 |
| 21.05.2026 | 4,51 | 4,60 | 4,35 | 4,54 | -1,20% | 7.154.987,00 |
| 20.05.2026 | 4,58 | 4,64 | 4,30 | 4,59 | -0,22% | 8.286.912,00 |
| 19.05.2026 | 4,71 | 4,98 | 4,60 | 4,60 | 1,66% | 12.219.478,00 |
| 18.05.2026 | 4,32 | 4,56 | 4,26 | 4,53 | 4,75% | 10.690.309,00 |
| 15.05.2026 | 4,31 | 4,40 | 4,23 | 4,32 | 1,41% | 8.458.440,00 |
| 14.05.2026 | 4,26 | 4,37 | 4,16 | 4,26 | 0,71% | 12.547.671,00 |
| 13.05.2026 | 4,45 | 4,48 | 4,08 | 4,23 | -6,21% | 17.067.331,00 |
| 12.05.2026 | 4,90 | 4,92 | 4,50 | 4,51 | -7,58% | 8.479.463,00 |
| 11.05.2026 | 5,13 | 5,14 | 4,85 | 4,88 | -4,87% | 6.016.585,00 |
| 08.05.2026 | 5,17 | 5,20 | 5,06 | 5,13 | -1,54% | 9.250.933,00 |
| 07.05.2026 | 5,19 | 5,40 | 5,19 | 5,21 | 1,76% | 10.797.341,00 |
| 06.05.2026 | 5,30 | 5,34 | 5,02 | 5,12 | -3,76% | 10.958.460,00 |
| 05.05.2026 | 5,41 | 5,42 | 5,04 | 5,32 | -0,37% | 14.070.629,00 |
| 04.05.2026 | 5,34 | 5,48 | 5,24 | 5,34 | 0,95% | 12.897.656,00 |
| 01.05.2026 | 5,20 | 5,56 | 5,20 | 5,29 | 0,95% | 20.592.659,00 |
| 30.04.2026 | 5,07 | 5,28 | 4,91 | 5,24 | 8,71% | 32.877.881,00 |
| 29.04.2026 | 4,80 | 4,84 | 4,58 | 4,82 | 1,26% | 21.564.466,00 |
| 28.04.2026 | 4,91 | 4,95 | 4,68 | 4,76 | -1,65% | 11.728.531,00 |
| 27.04.2026 | 4,95 | 5,11 | 4,82 | 4,84 | -2,81% | 18.146.211,00 |
| 24.04.2026 | 4,87 | 5,00 | 4,80 | 4,98 | 4,08% | 12.906.950,00 |
| 23.04.2026 | 5,26 | 5,32 | 4,72 | 4,79 | -11,39% | 17.741.376,00 |
| 22.04.2026 | 5,44 | 5,44 | 5,26 | 5,40 | 0,75% | 9.486.621,00 |
| 21.04.2026 | 5,69 | 5,81 | 5,31 | 5,36 | -5,13% | 10.848.684,00 |
| 20.04.2026 | 5,63 | 5,71 | 5,59 | 5,65 | 0,18% | 6.251.194,00 |
| 17.04.2026 | 5,74 | 5,85 | 5,61 | 5,64 | 0,71% | 10.836.982,00 |
| 16.04.2026 | 5,50 | 5,66 | 5,44 | 5,60 | 4,26% | 8.115.725,00 |
| 15.04.2026 | 5,29 | 5,41 | 5,23 | 5,37 | 3,89% | 7.388.484,00 |
| 14.04.2026 | 5,26 | 5,41 | 5,13 | 5,17 | 0,00% | 6.001.488,00 |
| 13.04.2026 | 4,98 | 5,25 | 4,96 | 5,17 | 3,61% | 15.250.094,00 |
| 10.04.2026 | 5,30 | 5,34 | 4,91 | 4,99 | -6,38% | 8.302.747,00 |
| 09.04.2026 | 5,57 | 5,58 | 5,27 | 5,33 | -3,96% | 8.609.252,00 |
| 08.04.2026 | 6,09 | 6,17 | 5,53 | 5,55 | -6,72% | 8.485.514,00 |
| 07.04.2026 | 6,09 | 6,18 | 5,94 | 5,95 | -2,62% | 6.094.896,00 |
| 06.04.2026 | 6,01 | 6,13 | 6,00 | 6,11 | 2,00% | 6.448.699,00 |
| 02.04.2026 | 5,93 | 6,09 | 5,86 | 5,99 | -0,17% | 6.735.959,00 |
| 01.04.2026 | 6,03 | 6,08 | 5,89 | 6,00 | 0,00% | 7.113.360,00 |
| 31.03.2026 | 5,92 | 6,10 | 5,80 | 6,00 | 3,00% | 7.782.818,00 |