5,085$
-0,10%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 5,09 | 5,15 | 5,04 | 5,13 | 0,59% | 434.937,00 |
| 26.12.2024 | 4,99 | 5,12 | 4,94 | 5,10 | 2,10% | 423.668,00 |
| 24.12.2024 | 4,95 | 5,02 | 4,94 | 5,00 | 0,30% | 114.813,00 |
| 23.12.2024 | 4,96 | 4,99 | 4,84 | 4,98 | -0,20% | 261.725,00 |
| 20.12.2024 | 4,91 | 5,06 | 4,82 | 4,99 | 2,04% | 1.140.414,00 |
| 19.12.2024 | 4,96 | 5,03 | 4,81 | 4,89 | -2,20% | 713.482,00 |
| 18.12.2024 | 5,46 | 5,46 | 4,99 | 5,00 | -8,26% | 683.152,00 |
| 17.12.2024 | 5,46 | 5,62 | 5,43 | 5,45 | -0,91% | 484.475,00 |
| 16.12.2024 | 5,20 | 5,54 | 5,20 | 5,50 | 7,95% | 436.728,00 |
| 13.12.2024 | 5,31 | 5,31 | 5,10 | 5,10 | -3,69% | 472.941,00 |
| 12.12.2024 | 5,35 | 5,42 | 5,27 | 5,29 | -1,67% | 546.483,00 |
| 11.12.2024 | 5,54 | 5,54 | 5,38 | 5,38 | -1,28% | 426.016,00 |
| 10.12.2024 | 5,65 | 5,65 | 5,45 | 5,45 | -3,37% | 487.089,00 |
| 09.12.2024 | 5,79 | 5,85 | 5,63 | 5,64 | -1,05% | 683.753,00 |
| 06.12.2024 | 5,69 | 5,84 | 5,69 | 5,70 | -0,35% | 601.496,00 |
| 05.12.2024 | 5,80 | 5,84 | 5,70 | 5,72 | -0,61% | 759.279,00 |
| 04.12.2024 | 5,70 | 5,84 | 5,68 | 5,76 | 0,52% | 616.102,00 |
| 03.12.2024 | 5,78 | 5,79 | 5,69 | 5,73 | -1,80% | 430.365,00 |
| 02.12.2024 | 5,71 | 5,88 | 5,71 | 5,83 | 1,83% | 437.680,00 |
| 29.11.2024 | 5,83 | 5,83 | 5,69 | 5,73 | -0,26% | 229.256,00 |
| 27.11.2024 | 5,74 | 5,81 | 5,73 | 5,74 | 2,59% | 826.291,00 |
| 26.11.2024 | 5,71 | 5,79 | 5,58 | 5,60 | -2,53% | 817.787,00 |
| 25.11.2024 | 5,65 | 5,82 | 5,63 | 5,74 | 9,44% | 664.016,00 |
| 22.11.2024 | 5,21 | 5,27 | 5,08 | 5,25 | 1,94% | 677.162,00 |
| 21.11.2024 | 5,10 | 5,26 | 5,07 | 5,15 | 1,28% | 748.964,00 |
| 20.11.2024 | 4,88 | 5,22 | 4,88 | 5,08 | 4,53% | 1.441.425,00 |
| 19.11.2024 | 4,56 | 4,90 | 4,56 | 4,86 | 5,31% | 1.679.072,00 |
| 18.11.2024 | 4,27 | 4,62 | 4,27 | 4,62 | 6,46% | 782.619,00 |
| 15.11.2024 | 4,50 | 4,54 | 4,33 | 4,34 | -3,67% | 2.321.397,00 |
| 14.11.2024 | 4,79 | 4,79 | 4,46 | 4,50 | -5,46% | 3.527.016,00 |
| 13.11.2024 | 4,61 | 4,88 | 4,61 | 4,76 | 3,82% | 2.191.061,00 |
| 12.11.2024 | 4,54 | 4,70 | 4,53 | 4,59 | -0,11% | 1.450.528,00 |
| 11.11.2024 | 4,61 | 4,65 | 4,44 | 4,59 | 0,66% | 520.140,00 |
| 08.11.2024 | 4,68 | 4,68 | 4,55 | 4,56 | -2,46% | 1.425.467,00 |
| 07.11.2024 | 4,84 | 4,89 | 4,63 | 4,68 | -2,50% | 1.130.688,00 |
| 06.11.2024 | 5,00 | 5,43 | 4,58 | 4,80 | -27,24% | 2.238.791,00 |
| 05.11.2024 | 6,52 | 6,60 | 6,45 | 6,59 | 2,17% | 1.280.392,00 |
| 04.11.2024 | 6,62 | 6,70 | 6,45 | 6,45 | -2,42% | 421.689,00 |
| 01.11.2024 | 6,66 | 6,71 | 6,59 | 6,61 | 0,15% | 1.080.063,00 |
| 31.10.2024 | 6,56 | 6,69 | 6,55 | 6,60 | 1,07% | 873.640,00 |
| 30.10.2024 | 6,49 | 6,65 | 6,49 | 6,53 | -0,15% | 568.470,00 |
| 29.10.2024 | 6,47 | 6,58 | 6,42 | 6,54 | -0,15% | 691.825,00 |
| 28.10.2024 | 6,52 | 6,66 | 6,49 | 6,55 | 1,79% | 253.844,00 |
| 25.10.2024 | 6,46 | 6,52 | 6,37 | 6,44 | -0,46% | 390.237,00 |
| 24.10.2024 | 6,57 | 6,60 | 6,46 | 6,47 | -1,07% | 623.273,00 |
| 23.10.2024 | 6,61 | 6,62 | 6,45 | 6,54 | -1,73% | 869.151,00 |
| 22.10.2024 | 6,62 | 6,67 | 6,47 | 6,65 | 0,00% | 434.773,00 |
| 21.10.2024 | 6,69 | 6,77 | 6,58 | 6,65 | -0,82% | 350.588,00 |
| 18.10.2024 | 6,68 | 6,72 | 6,65 | 6,71 | 0,15% | 402.584,00 |
| 17.10.2024 | 6,70 | 6,75 | 6,62 | 6,70 | -0,22% | 512.673,00 |
| 16.10.2024 | 6,79 | 6,79 | 6,66 | 6,71 | -0,59% | 861.445,00 |
| 15.10.2024 | 6,85 | 7,01 | 6,74 | 6,75 | -1,17% | 853.601,00 |
| 14.10.2024 | 6,73 | 6,83 | 6,68 | 6,83 | 0,89% | 282.980,00 |
| 11.10.2024 | 6,81 | 6,88 | 6,74 | 6,77 | 0,15% | 696.121,00 |
| 10.10.2024 | 6,80 | 6,83 | 6,65 | 6,76 | -0,52% | 703.182,00 |
| 09.10.2024 | 6,55 | 6,83 | 6,53 | 6,80 | 3,74% | 897.547,00 |
| 08.10.2024 | 6,54 | 6,71 | 6,54 | 6,55 | 0,23% | 502.788,00 |
| 07.10.2024 | 6,64 | 6,64 | 6,44 | 6,54 | -2,02% | 230.019,00 |
| 04.10.2024 | 6,71 | 6,71 | 6,58 | 6,67 | 0,76% | 1.181.974,00 |
| 03.10.2024 | 6,78 | 6,78 | 6,58 | 6,62 | -1,78% | 1.253.303,00 |
| 02.10.2024 | 6,59 | 6,83 | 6,53 | 6,74 | 2,28% | 797.288,00 |
| 01.10.2024 | 7,07 | 7,07 | 6,59 | 6,59 | -7,18% | 911.524,00 |
| 30.09.2024 | 6,91 | 7,15 | 6,86 | 7,10 | 1,87% | 463.669,00 |
| 27.09.2024 | 7,00 | 7,06 | 6,91 | 6,97 | 1,38% | 904.367,00 |
| 26.09.2024 | 6,78 | 7,00 | 6,78 | 6,88 | 2,77% | 607.700,00 |
| 25.09.2024 | 6,75 | 6,96 | 6,67 | 6,69 | -2,19% | 789.849,00 |
| 24.09.2024 | 6,81 | 6,85 | 6,76 | 6,84 | 0,59% | 474.581,00 |
| 23.09.2024 | 6,90 | 6,95 | 6,75 | 6,80 | -2,02% | 293.664,00 |
| 20.09.2024 | 6,91 | 6,99 | 6,78 | 6,94 | -0,57% | 1.044.532,00 |
| 19.09.2024 | 6,97 | 7,03 | 6,87 | 6,98 | 2,50% | 855.726,00 |
| 18.09.2024 | 6,70 | 6,93 | 6,64 | 6,81 | 2,41% | 1.104.294,00 |
| 17.09.2024 | 6,69 | 6,81 | 6,62 | 6,65 | -0,30% | 919.587,00 |
| 16.09.2024 | 6,63 | 6,75 | 6,55 | 6,67 | 1,37% | 538.808,00 |
| 13.09.2024 | 6,41 | 6,59 | 6,41 | 6,58 | 4,28% | 1.162.156,00 |
| 12.09.2024 | 6,53 | 6,53 | 6,25 | 6,31 | -3,00% | 1.351.853,00 |
| 11.09.2024 | 6,54 | 6,56 | 6,37 | 6,51 | -0,54% | 952.875,00 |
| 10.09.2024 | 6,64 | 6,69 | 6,50 | 6,54 | -1,65% | 1.582.100,00 |
| 09.09.2024 | 6,70 | 6,85 | 6,64 | 6,65 | -0,37% | 559.932,00 |
| 06.09.2024 | 6,72 | 6,79 | 6,59 | 6,68 | 0,30% | 1.306.444,00 |
| 05.09.2024 | 6,76 | 6,81 | 6,65 | 6,66 | -1,33% | 1.376.704,00 |
| 04.09.2024 | 6,65 | 6,88 | 6,63 | 6,75 | 1,81% | 1.264.611,00 |
| 03.09.2024 | 6,79 | 6,88 | 6,57 | 6,63 | -3,43% | 1.545.981,00 |
| 30.08.2024 | 6,70 | 6,88 | 6,70 | 6,86 | 3,55% | 856.401,00 |
| 29.08.2024 | 6,68 | 6,80 | 6,61 | 6,63 | -0,38% | 635.497,00 |
| 28.08.2024 | 6,69 | 6,80 | 6,59 | 6,65 | -0,75% | 1.098.700,00 |
| 27.08.2024 | 6,70 | 6,85 | 6,64 | 6,70 | 0,15% | 834.505,00 |
| 26.08.2024 | 6,70 | 6,78 | 6,68 | 6,69 | 0,75% | 253.004,00 |