4,315$
0,23%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,32 | 4,35 | 4,30 | 4,32 | 0,23% | 860.765,00 |
| 14.08.2025 | 4,18 | 4,39 | 4,17 | 4,31 | 1,18% | 945.333,00 |
| 13.08.2025 | 4,08 | 4,37 | 4,03 | 4,26 | 5,71% | 1.378.253,00 |
| 12.08.2025 | 3,93 | 4,06 | 3,87 | 4,03 | 2,29% | 1.275.890,00 |
| 11.08.2025 | 3,89 | 3,95 | 3,84 | 3,94 | 1,81% | 484.612,00 |
| 08.08.2025 | 3,82 | 3,89 | 3,79 | 3,87 | 1,31% | 998.137,00 |
| 07.08.2025 | 3,84 | 3,86 | 3,76 | 3,82 | 0,79% | 722.634,00 |
| 06.08.2025 | 3,90 | 3,90 | 3,72 | 3,79 | 2,44% | 1.231.138,00 |
| 05.08.2025 | 3,71 | 3,71 | 3,56 | 3,70 | 0,14% | 528.656,00 |
| 04.08.2025 | 3,63 | 3,69 | 3,62 | 3,69 | 1,93% | 296.487,00 |
| 01.08.2025 | 3,82 | 3,86 | 3,59 | 3,62 | -6,10% | 917.432,00 |
| 31.07.2025 | 4,03 | 4,04 | 3,83 | 3,86 | -5,05% | 797.310,00 |
| 30.07.2025 | 4,73 | 4,86 | 3,97 | 4,06 | -4,25% | 1.330.309,00 |
| 29.07.2025 | 4,25 | 4,30 | 4,18 | 4,24 | -0,59% | 779.621,00 |
| 28.07.2025 | 4,46 | 4,52 | 4,27 | 4,27 | -5,75% | 323.246,00 |
| 25.07.2025 | 4,45 | 4,53 | 4,41 | 4,53 | 1,91% | 636.605,00 |
| 24.07.2025 | 4,45 | 4,50 | 4,43 | 4,44 | -0,78% | 429.100,00 |
| 23.07.2025 | 4,44 | 4,48 | 4,35 | 4,48 | 2,29% | 963.293,00 |
| 22.07.2025 | 4,25 | 4,39 | 4,25 | 4,38 | 3,80% | 642.044,00 |
| 21.07.2025 | 4,27 | 4,37 | 4,20 | 4,22 | -0,19% | 350.333,00 |
| 18.07.2025 | 4,26 | 4,27 | 4,15 | 4,22 | -2,25% | 602.324,00 |
| 17.07.2025 | 4,20 | 4,34 | 4,19 | 4,32 | 3,10% | 751.799,00 |
| 16.07.2025 | 4,19 | 4,19 | 4,01 | 4,19 | 0,60% | 700.607,00 |
| 15.07.2025 | 4,31 | 4,33 | 4,16 | 4,17 | -2,69% | 644.232,00 |
| 14.07.2025 | 4,32 | 4,36 | 4,26 | 4,28 | -0,81% | 269.422,00 |
| 11.07.2025 | 4,39 | 4,40 | 4,31 | 4,32 | -3,36% | 933.881,00 |
| 10.07.2025 | 4,51 | 4,59 | 4,45 | 4,47 | -0,89% | 574.419,00 |
| 09.07.2025 | 4,54 | 4,55 | 4,44 | 4,51 | 0,22% | 1.205.475,00 |
| 08.07.2025 | 4,44 | 4,60 | 4,42 | 4,50 | 2,16% | 957.887,00 |
| 07.07.2025 | 4,38 | 4,43 | 4,33 | 4,40 | 0,46% | 463.801,00 |
| 03.07.2025 | 4,40 | 4,48 | 4,38 | 4,38 | -1,57% | 479.306,00 |
| 02.07.2025 | 4,50 | 4,50 | 4,34 | 4,45 | -1,33% | 699.760,00 |
| 01.07.2025 | 4,27 | 4,57 | 4,27 | 4,51 | 4,76% | 1.776.329,00 |
| 30.06.2025 | 4,29 | 4,34 | 4,20 | 4,31 | 0,00% | 323.319,00 |
| 27.06.2025 | 4,40 | 4,49 | 4,27 | 4,31 | -2,49% | 740.805,00 |
| 26.06.2025 | 4,18 | 4,45 | 4,13 | 4,42 | 6,39% | 1.484.730,00 |
| 25.06.2025 | 4,12 | 4,19 | 4,05 | 4,15 | 1,22% | 1.433.557,00 |
| 24.06.2025 | 4,02 | 4,20 | 3,96 | 4,10 | 3,14% | 1.688.148,00 |
| 23.06.2025 | 4,21 | 4,29 | 3,97 | 3,98 | -5,58% | 752.218,00 |
| 20.06.2025 | 4,24 | 4,29 | 4,14 | 4,21 | -0,82% | 985.110,00 |
| 18.06.2025 | 4,30 | 4,34 | 4,25 | 4,25 | -0,24% | 920.992,00 |
| 17.06.2025 | 4,30 | 4,33 | 4,23 | 4,26 | -0,70% | 970.208,00 |
| 16.06.2025 | 4,26 | 4,38 | 4,24 | 4,29 | 1,18% | 360.037,00 |
| 13.06.2025 | 4,22 | 4,32 | 4,20 | 4,24 | -1,40% | 963.575,00 |
| 12.06.2025 | 4,37 | 4,37 | 4,27 | 4,30 | -2,39% | 899.400,00 |
| 11.06.2025 | 4,47 | 4,55 | 4,39 | 4,40 | -0,90% | 1.148.437,00 |
| 10.06.2025 | 4,36 | 4,47 | 4,29 | 4,44 | 2,30% | 916.878,00 |
| 09.06.2025 | 4,36 | 4,45 | 4,34 | 4,34 | 0,70% | 476.796,00 |
| 06.06.2025 | 4,42 | 4,42 | 4,31 | 4,31 | -0,46% | 662.301,00 |
| 05.06.2025 | 4,40 | 4,44 | 4,33 | 4,33 | -0,92% | 1.025.585,00 |
| 04.06.2025 | 4,27 | 4,45 | 4,26 | 4,37 | 2,94% | 990.900,00 |
| 03.06.2025 | 4,22 | 4,27 | 4,17 | 4,25 | 1,31% | 772.005,00 |
| 02.06.2025 | 4,23 | 4,23 | 4,06 | 4,19 | -0,83% | 544.284,00 |
| 30.05.2025 | 4,25 | 4,28 | 4,20 | 4,23 | -0,59% | 859.646,00 |
| 29.05.2025 | 4,23 | 4,29 | 4,18 | 4,25 | 0,35% | 904.786,00 |
| 28.05.2025 | 4,16 | 4,30 | 4,16 | 4,24 | 1,68% | 748.832,00 |
| 27.05.2025 | 4,18 | 4,20 | 4,11 | 4,17 | 1,96% | 511.944,00 |
| 23.05.2025 | 4,06 | 4,15 | 4,06 | 4,09 | -2,39% | 407.409,00 |
| 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 |