2,780$
-46,64%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 5,89 | 6,01 | 5,80 | 5,83 | 0,26% | 9.637.268,00 |
| 27.03.2026 | 5,90 | 6,01 | 5,73 | 5,81 | -3,33% | 6.785.849,00 |
| 26.03.2026 | 5,97 | 6,19 | 5,94 | 6,01 | 0,67% | 8.349.020,00 |
| 25.03.2026 | 6,06 | 6,21 | 5,90 | 5,97 | -2,45% | 10.008.101,00 |
| 24.03.2026 | 6,17 | 6,25 | 6,03 | 6,12 | -0,97% | 11.024.061,00 |
| 23.03.2026 | 6,20 | 6,34 | 6,08 | 6,18 | -0,48% | 10.291.741,00 |
| 20.03.2026 | 6,11 | 6,27 | 5,98 | 6,21 | 1,64% | 17.552.091,00 |
| 19.03.2026 | 6,15 | 6,32 | 6,04 | 6,11 | -1,13% | 6.931.712,00 |
| 18.03.2026 | 6,12 | 6,20 | 6,09 | 6,18 | 0,16% | 16.565.819,00 |
| 17.03.2026 | 6,04 | 6,22 | 6,01 | 6,17 | 3,18% | 8.709.448,00 |
| 16.03.2026 | 6,02 | 6,08 | 5,93 | 5,98 | -0,66% | 12.715.690,00 |
| 13.03.2026 | 5,81 | 6,05 | 5,71 | 6,02 | 3,88% | 16.036.695,00 |
| 12.03.2026 | 5,97 | 6,24 | 5,77 | 5,80 | -3,74% | 19.179.131,00 |
| 11.03.2026 | 5,96 | 6,07 | 5,73 | 6,02 | 2,91% | 12.723.779,00 |
| 10.03.2026 | 5,93 | 6,02 | 5,70 | 5,85 | -1,35% | 12.279.407,00 |
| 09.03.2026 | 6,13 | 6,19 | 5,90 | 5,93 | -5,27% | 2.612.167,00 |
| 06.03.2026 | 6,10 | 6,41 | 6,05 | 6,26 | 1,62% | 4.302.503,00 |
| 05.03.2026 | 5,94 | 6,21 | 5,88 | 6,16 | 3,01% | 13.177.308,00 |
| 04.03.2026 | 5,65 | 6,04 | 5,65 | 5,98 | 5,93% | 12.579.387,00 |
| 03.03.2026 | 5,41 | 5,77 | 5,38 | 5,65 | 1,44% | 14.632.510,00 |
| 02.03.2026 | 5,75 | 5,97 | 5,53 | 5,57 | -4,55% | 14.254.085,00 |
| 27.02.2026 | 5,84 | 5,87 | 5,71 | 5,83 | -2,26% | 9.848.302,00 |
| 26.02.2026 | 6,41 | 6,45 | 5,81 | 5,97 | -5,91% | 20.704.633,00 |
| 25.02.2026 | 5,39 | 6,41 | 5,27 | 6,34 | 25,54% | 24.812.702,00 |
| 24.02.2026 | 4,88 | 5,17 | 4,88 | 5,05 | 3,38% | 12.274.008,00 |
| 23.02.2026 | 5,10 | 5,10 | 4,81 | 4,89 | -4,03% | 13.215.618,00 |
| 20.02.2026 | 5,07 | 5,24 | 5,04 | 5,09 | -0,78% | 11.903.168,00 |
| 19.02.2026 | 5,11 | 5,14 | 5,02 | 5,13 | 0,20% | 9.303.362,00 |
| 18.02.2026 | 5,08 | 5,20 | 4,99 | 5,12 | 1,59% | 11.155.140,00 |
| 17.02.2026 | 5,07 | 5,13 | 4,99 | 5,04 | 2,02% | 14.301.044,00 |
| 13.02.2026 | 4,96 | 5,21 | 4,91 | 4,94 | -0,40% | 16.293.244,00 |
| 12.02.2026 | 5,16 | 5,26 | 4,93 | 4,96 | -4,25% | 13.473.165,00 |
| 11.02.2026 | 5,46 | 5,47 | 5,12 | 5,18 | -6,16% | 16.214.390,00 |
| 10.02.2026 | 5,55 | 5,74 | 5,50 | 5,52 | -1,08% | 13.290.562,00 |
| 09.02.2026 | 5,76 | 5,82 | 5,40 | 5,58 | -3,46% | 19.924.276,00 |
| 06.02.2026 | 5,81 | 6,03 | 5,68 | 5,78 | 2,03% | 22.459.396,00 |
| 05.02.2026 | 6,56 | 6,56 | 5,57 | 5,67 | -12,78% | 59.571.994,00 |
| 04.02.2026 | 6,82 | 6,92 | 6,49 | 6,50 | -5,39% | 26.207.617,00 |
| 03.02.2026 | 7,56 | 7,56 | 6,72 | 6,87 | -8,34% | 16.249.284,00 |
| 02.02.2026 | 7,56 | 7,64 | 7,43 | 7,49 | -1,19% | 10.392.231,00 |
| 30.01.2026 | 7,51 | 7,63 | 7,45 | 7,58 | 0,60% | 15.619.373,00 |
| 29.01.2026 | 7,72 | 7,85 | 7,49 | 7,54 | -4,74% | 18.904.806,00 |
| 28.01.2026 | 7,83 | 8,03 | 7,79 | 7,91 | 1,54% | 10.251.908,00 |
| 27.01.2026 | 7,84 | 7,90 | 7,72 | 7,79 | -1,27% | 7.008.231,00 |
| 26.01.2026 | 7,89 | 7,97 | 7,84 | 7,89 | 0,13% | 7.483.218,00 |
| 23.01.2026 | 7,94 | 8,02 | 7,86 | 7,88 | -0,51% | 4.965.565,00 |
| 22.01.2026 | 7,91 | 8,00 | 7,88 | 7,92 | 1,02% | 8.939.257,00 |
| 21.01.2026 | 7,89 | 7,93 | 7,73 | 7,84 | 0,00% | 5.906.872,00 |
| 20.01.2026 | 7,82 | 8,05 | 7,82 | 7,84 | -2,00% | 8.879.140,00 |
| 16.01.2026 | 8,02 | 8,09 | 7,91 | 8,00 | -0,87% | 5.844.960,00 |
| 15.01.2026 | 8,12 | 8,24 | 7,96 | 8,07 | -0,92% | 7.172.761,00 |
| 14.01.2026 | 8,18 | 8,29 | 8,11 | 8,15 | -0,55% | 6.302.015,00 |
| 13.01.2026 | 8,48 | 8,54 | 8,19 | 8,19 | -3,65% | 5.935.106,00 |
| 12.01.2026 | 8,46 | 8,59 | 8,32 | 8,50 | 0,59% | 5.692.322,00 |
| 09.01.2026 | 8,55 | 8,68 | 8,43 | 8,45 | -1,17% | 8.490.249,00 |
| 08.01.2026 | 8,35 | 8,64 | 8,33 | 8,55 | 1,30% | 5.445.740,00 |
| 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 |