2,310$
-0,43%
Echtzeit-Aktienkurs Clarivate Plc
Bid:
Ask:
Aktienkurse zur Clarivate Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,29 | 2,42 | 2,26 | 2,30 | -0,86% | 3.411.607,00 |
| 11.11.2026 | 2,37 | 2,46 | 2,29 | 2,32 | -2,93% | 2.107.809,00 |
| 10.11.2026 | 2,31 | 2,39 | 2,22 | 2,39 | 0,84% | 4.023.802,00 |
| 09.11.2026 | 2,33 | 2,39 | 2,20 | 2,37 | 1,28% | 3.628.979,00 |
| 06.11.2026 | 2,27 | 2,41 | 2,24 | 2,34 | 0,43% | 4.686.292,00 |
| 05.11.2026 | 2,19 | 2,34 | 2,08 | 2,33 | 9,91% | 7.125.703,00 |
| 04.11.2026 | 2,06 | 2,39 | 2,05 | 2,12 | 1,44% | 8.009.126,00 |
| 03.11.2026 | 1,62 | 2,11 | 1,60 | 2,09 | 25,90% | 11.844.845,00 |
| 02.11.2026 | 1,67 | 1,75 | 1,63 | 1,66 | 0,61% | 4.253.334,00 |
| 30.10.2026 | 1,69 | 1,72 | 1,61 | 1,65 | -4,07% | 4.153.059,00 |
| 29.10.2026 | 1,80 | 1,80 | 1,62 | 1,72 | -2,27% | 5.936.758,00 |
| 28.10.2026 | 1,79 | 1,82 | 1,72 | 1,76 | -3,30% | 2.947.950,00 |
| 27.10.2026 | 1,86 | 1,86 | 1,78 | 1,82 | -2,67% | 2.193.438,00 |
| 26.10.2026 | 1,86 | 1,88 | 1,80 | 1,87 | 0,00% | 2.497.143,00 |
| 23.10.2026 | 1,87 | 1,94 | 1,83 | 1,87 | 1,08% | 3.883.923,00 |
| 22.10.2026 | 1,76 | 1,86 | 1,76 | 1,85 | 5,11% | 3.854.962,00 |
| 21.10.2026 | 1,77 | 1,82 | 1,72 | 1,76 | -1,12% | 3.604.073,00 |
| 20.10.2026 | 1,80 | 1,85 | 1,77 | 1,78 | 1,14% | 2.857.738,00 |
| 19.10.2026 | 1,76 | 1,81 | 1,75 | 1,76 | -0,56% | 2.997.961,00 |
| 16.10.2026 | 1,76 | 1,79 | 1,70 | 1,77 | 1,72% | 3.687.968,00 |
| 15.10.2026 | 1,65 | 1,77 | 1,62 | 1,74 | 8,07% | 5.615.904,00 |
| 14.10.2026 | 1,56 | 1,61 | 1,54 | 1,61 | 0,63% | 2.841.067,00 |
| 13.10.2026 | 1,62 | 1,64 | 1,57 | 1,60 | -0,62% | 3.032.242,00 |
| 12.10.2026 | 1,60 | 1,62 | 1,56 | 1,61 | 0,00% | 1.997.182,00 |
| 09.10.2026 | 1,61 | 1,65 | 1,58 | 1,61 | -1,23% | 2.408.361,00 |
| 08.10.2026 | 1,46 | 1,66 | 1,46 | 1,63 | 10,88% | 4.539.659,00 |
| 07.10.2026 | 1,47 | 1,49 | 1,42 | 1,47 | 0,00% | 3.238.833,00 |
| 06.10.2026 | 1,45 | 1,48 | 1,43 | 1,47 | 1,38% | 3.443.382,00 |
| 05.10.2026 | 1,48 | 1,50 | 1,43 | 1,45 | -2,03% | 4.097.062,00 |
| 02.10.2026 | 1,61 | 1,63 | 1,47 | 1,48 | -7,50% | 3.700.930,00 |
| 01.10.2026 | 1,70 | 1,73 | 1,59 | 1,60 | -4,19% | 4.183.787,00 |
| 30.09.2026 | 1,69 | 1,72 | 1,67 | 1,67 | -1,76% | 2.979.051,00 |
| 29.09.2026 | 1,70 | 1,71 | 1,64 | 1,70 | -0,58% | 3.884.819,00 |
| 28.09.2026 | 1,76 | 1,77 | 1,68 | 1,71 | -3,93% | 3.608.936,00 |
| 25.09.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -3,26% | 4.862.159,00 |
| 24.09.2026 | 1,86 | 1,90 | 1,81 | 1,84 | 0,55% | 2.955.193,00 |
| 23.09.2026 | 1,90 | 1,91 | 1,83 | 1,83 | -3,17% | 3.882.592,00 |
| 22.09.2026 | 1,95 | 1,96 | 1,86 | 1,89 | -2,07% | 3.745.956,00 |
| 21.09.2026 | 1,89 | 1,97 | 1,88 | 1,93 | 2,12% | 4.637.911,00 |
| 18.09.2026 | 1,89 | 1,95 | 1,86 | 1,89 | -0,53% | 11.214.509,00 |
| 17.09.2026 | 1,89 | 1,94 | 1,85 | 1,90 | 1,60% | 4.450.052,00 |
| 16.09.2026 | 1,91 | 1,93 | 1,84 | 1,87 | -1,58% | 3.736.664,00 |
| 15.09.2026 | 1,89 | 1,92 | 1,86 | 1,90 | -0,52% | 5.451.684,00 |
| 14.09.2026 | 1,91 | 1,92 | 1,84 | 1,91 | 2,14% | 5.456.112,00 |
| 11.09.2026 | 1,95 | 1,98 | 1,84 | 1,87 | -4,10% | 5.393.084,00 |
| 10.09.2026 | 1,91 | 1,97 | 1,87 | 1,95 | 2,09% | 5.046.917,00 |
| 09.09.2026 | 1,90 | 1,93 | 1,85 | 1,91 | 0,53% | 3.371.058,00 |
| 08.09.2026 | 2,05 | 2,05 | 1,87 | 1,90 | -8,21% | 5.451.200,00 |
| 04.09.2026 | 2,11 | 2,14 | 2,04 | 2,07 | -3,72% | 2.675.747,00 |
| 03.09.2026 | 2,11 | 2,24 | 2,10 | 2,15 | 4,37% | 3.973.364,00 |
| 02.09.2026 | 2,04 | 2,11 | 2,03 | 2,06 | 0,98% | 2.253.804,00 |
| 01.09.2026 | 2,03 | 2,17 | 2,00 | 2,04 | -0,49% | 2.830.956,00 |
| 31.08.2026 | 2,00 | 2,08 | 1,96 | 2,05 | 1,49% | 3.545.072,00 |
| 28.08.2026 | 2,03 | 2,06 | 1,98 | 2,02 | -0,49% | 2.948.096,00 |
| 27.08.2026 | 2,00 | 2,14 | 1,99 | 2,03 | 2,01% | 4.712.133,00 |
| 26.08.2026 | 2,11 | 2,16 | 1,95 | 1,99 | -7,87% | 5.759.907,00 |
| 25.08.2026 | 2,10 | 2,17 | 2,09 | 2,16 | 1,41% | 2.792.413,00 |
| 24.08.2026 | 2,08 | 2,16 | 2,08 | 2,13 | 2,40% | 4.366.042,00 |
| 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 |