2,220€
-5,93%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 2,33 | 2,37 | 2,20 | 2,22 | -5,93% | - |
| 28.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.01.2026 | 2,40 | 2,40 | 2,36 | 2,36 | 0,00% | - |
| 26.01.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -2,48% | - |
| 23.01.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 2,54% | - |
| 22.01.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -4,84% | - |
| 21.01.2026 | 2,46 | 2,48 | 2,46 | 2,48 | -6,06% | - |
| 20.01.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | - |
| 19.01.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -1,47% | - |
| 16.01.2026 | 2,74 | 2,74 | 2,72 | 2,72 | 0,74% | - |
| 15.01.2026 | 2,72 | 2,72 | 2,70 | 2,70 | 0,75% | - |
| 14.01.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -5,63% | - |
| 13.01.2026 | 2,82 | 2,84 | 2,82 | 2,84 | -2,07% | - |
| 12.01.2026 | 2,90 | 2,90 | 2,88 | 2,90 | 2,84% | - |
| 09.01.2026 | 2,94 | 2,94 | 2,82 | 2,82 | 2,92% | - |
| 08.01.2026 | 2,78 | 2,80 | 2,74 | 2,74 | -2,14% | - |
| 07.01.2026 | 2,88 | 2,88 | 2,80 | 2,80 | 2,94% | - |
| 06.01.2026 | 3,00 | 3,00 | 2,72 | 2,72 | 0,74% | 666,00 |
| 05.01.2026 | 2,72 | 2,72 | 2,68 | 2,70 | -1,46% | - |
| 02.01.2026 | 2,78 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 30.12.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -3,52% | - |
| 29.12.2025 | 2,92 | 2,92 | 2,84 | 2,84 | 0,71% | - |
| 23.12.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -1,40% | - |
| 22.12.2025 | 2,92 | 2,92 | 2,86 | 2,86 | 2,14% | - |
| 19.12.2025 | 2,86 | 2,88 | 2,80 | 2,80 | -4,11% | - |
| 18.12.2025 | 3,02 | 3,02 | 2,92 | 2,92 | 3,55% | - |
| 17.12.2025 | 2,98 | 3,00 | 2,82 | 2,82 | -2,08% | - |
| 16.12.2025 | 2,96 | 2,98 | 2,88 | 2,88 | 2,13% | - |
| 15.12.2025 | 2,92 | 2,92 | 2,82 | 2,82 | -2,76% | - |
| 12.12.2025 | 2,98 | 2,98 | 2,90 | 2,90 | 0,69% | - |
| 11.12.2025 | 3,00 | 3,00 | 2,88 | 2,88 | 2,13% | - |
| 10.12.2025 | 2,94 | 2,94 | 2,82 | 2,82 | -8,44% | - |
| 09.12.2025 | 3,16 | 3,16 | 3,08 | 3,08 | 1,32% | - |
| 08.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 05.12.2025 | 3,20 | 3,22 | 3,14 | 3,14 | 0,00% | - |
| 04.12.2025 | 3,20 | 3,20 | 3,14 | 3,14 | 1,95% | - |
| 03.12.2025 | 3,16 | 3,16 | 3,08 | 3,08 | -1,91% | - |
| 02.12.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 0,64% | - |
| 01.12.2025 | 3,18 | 3,18 | 3,12 | 3,12 | -1,89% | - |
| 28.11.2025 | 3,24 | 3,24 | 3,18 | 3,18 | -1,24% | - |
| 27.11.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 26.11.2025 | 3,16 | 3,16 | 3,08 | 3,08 | 6,21% | - |
| 25.11.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -0,68% | - |
| 24.11.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 5,04% | - |
| 21.11.2025 | 2,86 | 2,88 | 2,78 | 2,78 | -3,47% | - |
| 20.11.2025 | 2,96 | 2,96 | 2,88 | 2,88 | 3,60% | - |
| 19.11.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -0,71% | - |
| 18.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 17.11.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 1,39% | - |
| 14.11.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -2,04% | - |
| 13.11.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -2,00% | - |
| 12.11.2025 | 3,08 | 3,10 | 3,00 | 3,00 | 2,04% | - |
| 11.11.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 0,00% | - |
| 10.11.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 07.11.2025 | 2,90 | 2,94 | 2,90 | 2,94 | -0,68% | - |
| 06.11.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | - |
| 05.11.2025 | 3,02 | 3,04 | 2,98 | 2,98 | -6,88% | - |
| 04.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 8,84% | - |
| 03.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 31.10.2025 | 2,80 | 2,92 | 2,76 | 2,92 | 1,39% | - |
| 30.10.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -8,86% | - |
| 29.10.2025 | 3,10 | 3,16 | 3,06 | 3,16 | 0,64% | - |
| 28.10.2025 | 3,14 | 3,14 | 3,10 | 3,14 | 0,00% | - |
| 27.10.2025 | 3,16 | 3,16 | 3,10 | 3,14 | 0,00% | - |
| 24.10.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 2,61% | - |
| 23.10.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -1,29% | - |
| 22.10.2025 | 3,14 | 3,14 | 3,10 | 3,10 | 1,31% | - |
| 21.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 1,32% | - |
| 20.10.2025 | 3,08 | 3,08 | 3,02 | 3,02 | 1,34% | - |
| 17.10.2025 | 2,98 | 2,98 | 2,96 | 2,98 | -3,87% | - |
| 16.10.2025 | 3,14 | 3,14 | 3,10 | 3,10 | 1,97% | - |
| 15.10.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -3,18% | - |
| 14.10.2025 | 3,12 | 3,14 | 3,06 | 3,14 | 2,61% | 588,00 |
| 13.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 0,00% | - |
| 10.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -3,16% | - |
| 09.10.2025 | 3,18 | 3,18 | 3,16 | 3,16 | 0,00% | - |
| 08.10.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -1,86% | - |
| 07.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,83% | - |
| 06.10.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 6,49% | - |
| 03.10.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -2,53% | - |
| 02.10.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -2,47% | - |
| 01.10.2025 | 3,26 | 3,26 | 3,24 | 3,24 | 1,89% | - |
| 30.09.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 2,58% | - |
| 29.09.2025 | 3,18 | 3,18 | 3,10 | 3,10 | 0,65% | - |
| 26.09.2025 | 3,12 | 3,12 | 3,08 | 3,08 | -3,75% | - |
| 25.09.2025 | 3,26 | 3,40 | 3,20 | 3,20 | -3,61% | 25,00 |
| 24.09.2025 | 3,40 | 3,40 | 3,32 | 3,32 | -1,78% | - |
| 23.09.2025 | 3,42 | 3,42 | 3,38 | 3,38 | 1,81% | - |
| 22.09.2025 | 3,38 | 3,38 | 3,32 | 3,32 | -4,05% | - |
| 19.09.2025 | 3,50 | 3,50 | 3,46 | 3,46 | 0,00% | - |
| 18.09.2025 | 3,50 | 3,50 | 3,46 | 3,46 | -0,57% | - |
| 17.09.2025 | 3,52 | 3,52 | 3,48 | 3,48 | 1,16% | - |
| 16.09.2025 | 3,56 | 3,56 | 3,44 | 3,44 | -6,01% | - |
| 15.09.2025 | 3,70 | 3,70 | 3,66 | 3,66 | -1,08% | - |
| 12.09.2025 | 3,74 | 3,74 | 3,70 | 3,70 | 0,27% | - |
| 11.09.2025 | 3,68 | 3,72 | 3,48 | 3,69 | -0,27% | - |
| 10.09.2025 | 3,72 | 3,74 | 3,70 | 3,70 | -3,14% | - |
| 09.09.2025 | 3,81 | 3,83 | 3,78 | 3,82 | 3,52% | - |
| 08.09.2025 | 3,75 | 3,78 | 3,67 | 3,69 | 3,65% | - |
| 05.09.2025 | 3,62 | 3,62 | 3,56 | 3,56 | 2,30% | - |