Clarivate PLC CLVT
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,60-0,07 (-4,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,60 | -4,19 % | $1,70 | $1,73 | $1,59 | 4,18M |
| 2026-09-30 | $1,67 | -1,76 % | $1,69 | $1,72 | $1,67 | 2,99M |
| 2026-09-29 | $1,70 | -0,58 % | $1,70 | $1,71 | $1,64 | 3,89M |
| 2026-09-28 | $1,71 | -3,93 % | $1,76 | $1,77 | $1,68 | 3,61M |
| 2026-09-25 | $1,78 | -3,26 % | $1,82 | $1,83 | $1,76 | 4,86M |
| 2026-09-24 | $1,84 | +0,55 % | $1,86 | $1,90 | $1,81 | 2,96M |
| 2026-09-23 | $1,83 | -3,17 % | $1,90 | $1,91 | $1,83 | 3,90M |
| 2026-09-22 | $1,89 | -2,07 % | $1,95 | $1,96 | $1,86 | 3,75M |
| 2026-09-21 | $1,93 | +2,12 % | $1,89 | $1,97 | $1,88 | 4,65M |
| 2026-09-18 | $1,89 | -0,53 % | $1,89 | $1,95 | $1,86 | 11,21M |
| 2026-09-17 | $1,90 | +1,60 % | $1,89 | $1,94 | $1,85 | 4,46M |
| 2026-09-16 | $1,87 | -1,58 % | $1,91 | $1,93 | $1,84 | 3,74M |
| 2026-09-15 | $1,90 | -0,52 % | $1,89 | $1,92 | $1,86 | 5,48M |
| 2026-09-14 | $1,91 | +2,14 % | $1,91 | $1,92 | $1,84 | 5,47M |
| 2026-09-11 | $1,87 | -4,10 % | $1,95 | $1,98 | $1,84 | 5,39M |
| 2026-09-10 | $1,95 | +2,09 % | $1,91 | $1,97 | $1,87 | 5,06M |
| 2026-09-09 | $1,91 | +0,53 % | $1,89 | $1,93 | $1,85 | 3,37M |
| 2026-09-08 | $1,90 | -8,21 % | $2,05 | $2,05 | $1,87 | 5,45M |
| 2026-09-04 | $2,07 | -3,72 % | $2,11 | $2,14 | $2,04 | 2,68M |
| 2026-09-03 | $2,15 | +4,37 % | $2,11 | $2,24 | $2,10 | 3,97M |
| 2026-09-02 | $2,06 | +0,98 % | $2,04 | $2,11 | $2,03 | 2,25M |
| 2026-09-01 | $2,04 | -0,49 % | $2,03 | $2,17 | $2,00 | 2,83M |
| 2026-08-31 | $2,05 | +1,49 % | $2,00 | $2,08 | $1,96 | 3,55M |
| 2026-08-28 | $2,02 | -0,49 % | $2,03 | $2,06 | $1,98 | 2,95M |
| 2026-08-27 | $2,03 | +2,01 % | $2,01 | $2,14 | $1,99 | 4,73M |
| 2026-08-26 | $1,99 | -7,87 % | $2,11 | $2,16 | $1,95 | 5,76M |
| 2026-08-25 | $2,16 | +1,41 % | $2,10 | $2,17 | $2,09 | 2,79M |
| 2026-08-24 | $2,13 | +2,40 % | $2,08 | $2,16 | $2,08 | 4,37M |
| 2026-08-21 | $2,08 | +0,48 % | $2,08 | $2,11 | $2,02 | 4,22M |
| 2026-08-20 | $2,07 | +1,47 % | $1,98 | $2,10 | $1,98 | 4,83M |
| 2026-08-19 | $2,04 | +7,94 % | $1,90 | $2,04 | $1,88 | 4,04M |
| 2026-08-18 | $1,89 | 0,00 % | $1,91 | $1,94 | $1,86 | 3,64M |
| 2026-08-17 | $1,89 | -2,07 % | $1,90 | $1,96 | $1,88 | 3,73M |
| 2026-08-14 | $1,93 | -1,53 % | $1,96 | $1,99 | $1,88 | 2,45M |
| 2026-08-13 | $1,96 | +5,38 % | $1,87 | $1,99 | $1,84 | 4,07M |
| 2026-08-12 | $1,86 | -2,62 % | $1,90 | $1,92 | $1,86 | 2,30M |
| 2026-08-11 | $1,91 | +1,06 % | $1,98 | $2,07 | $1,91 | 4,10M |
| 2026-08-10 | $1,89 | +3,85 % | $1,81 | $1,95 | $1,80 | 4,53M |
| 2026-08-07 | $1,82 | -1,62 % | $1,87 | $1,96 | $1,81 | 3,08M |
| 2026-08-06 | $1,85 | -4,64 % | $1,93 | $1,93 | $1,82 | 7,85M |
| 2026-08-05 | $1,94 | -1,52 % | $1,90 | $2,01 | $1,89 | 8,18M |
| 2026-08-04 | $1,97 | +1,55 % | $1,92 | $1,98 | $1,89 | 3,97M |
| 2026-08-03 | $1,94 | -2,02 % | $1,96 | $2,04 | $1,87 | 8,41M |
| 2026-07-31 | $1,98 | -1,49 % | $1,97 | $2,03 | $1,90 | 7,61M |
| 2026-07-30 | $2,01 | -6,51 % | $2,03 | $2,08 | $1,97 | 5,39M |
| 2026-07-29 | $2,15 | -10,42 % | $1,78 | $2,26 | $1,78 | 10,95M |
| 2026-07-28 | $2,40 | +12,68 % | $2,13 | $2,43 | $2,13 | 9,18M |
| 2026-07-27 | $2,13 | +4,41 % | $2,08 | $2,18 | $2,08 | 3,47M |
| 2026-07-24 | $2,04 | +5,15 % | $1,97 | $2,09 | $1,90 | 4,62M |
| 2026-07-23 | $1,94 | -2,51 % | $1,96 | $1,99 | $1,84 | 4,75M |
| 2026-07-22 | $1,99 | -11,56 % | $2,27 | $2,30 | $1,94 | 10,44M |
| 2026-07-21 | $2,25 | -3,43 % | $2,28 | $2,33 | $2,22 | 3,16M |
| 2026-07-20 | $2,33 | -2,51 % | $2,35 | $2,35 | $2,23 | 4,40M |
| 2026-07-17 | $2,39 | -0,42 % | $2,39 | $2,47 | $2,35 | 3,78M |
| 2026-07-16 | $2,40 | +2,56 % | $2,37 | $2,46 | $2,33 | 3,90M |
| 2026-07-15 | $2,34 | +0,86 % | $2,35 | $2,44 | $2,28 | 3,27M |
| 2026-07-14 | $2,32 | +1,31 % | $2,23 | $2,38 | $2,20 | 3,33M |
| 2026-07-13 | $2,29 | +2,69 % | $2,28 | $2,35 | $2,23 | 5,69M |
| 2026-07-10 | $2,23 | +1,36 % | $2,23 | $2,37 | $2,21 | 8,02M |
| 2026-07-09 | $2,20 | -0,45 % | $2,12 | $2,21 | $2,09 | 5,10M |
| 2026-07-08 | $2,21 | -11,95 % | $2,43 | $2,48 | $2,12 | 11,06M |
| 2026-07-07 | $2,51 | +2,87 % | $2,46 | $2,57 | $2,33 | 15,18M |
| 2026-07-06 | $2,44 | -5,79 % | $2,59 | $2,60 | $2,31 | 25,15M |
| 2026-07-02 | $2,59 | +16,67 % | $2,19 | $2,62 | $2,19 | 10,15M |
| 2026-07-01 | $2,22 | +2,78 % | $2,19 | $2,29 | $2,17 | 5,96M |
| 2026-06-30 | $2,16 | -1,37 % | $2,16 | $2,20 | $2,10 | 4,91M |
| 2026-06-29 | $2,19 | +2,82 % | $2,15 | $2,21 | $2,08 | 8,70M |
| 2026-06-26 | $2,13 | +7,58 % | $1,95 | $2,13 | $1,95 | 54,91M |
| 2026-06-25 | $1,98 | -1,49 % | $2,00 | $2,03 | $1,91 | 8,36M |
| 2026-06-24 | $2,01 | +4,15 % | $1,94 | $2,04 | $1,94 | 4,81M |
| 2026-06-23 | $1,93 | +1,05 % | $1,95 | $1,98 | $1,92 | 4,58M |
| 2026-06-22 | $1,91 | -6,37 % | $2,02 | $2,02 | $1,90 | 5,15M |
| 2026-06-18 | $2,04 | -0,97 % | $2,07 | $2,09 | $1,95 | 7,70M |
| 2026-06-17 | $2,06 | -3,29 % | $2,10 | $2,21 | $2,04 | 4,42M |
| 2026-06-16 | $2,13 | +0,47 % | $2,13 | $2,18 | $2,09 | 5,29M |
| 2026-06-15 | $2,12 | -4,07 % | $2,24 | $2,31 | $2,11 | 5,31M |
| 2026-06-12 | $2,21 | +0,45 % | $2,21 | $2,24 | $2,13 | 4,45M |
| 2026-06-11 | $2,20 | -3,08 % | $2,27 | $2,33 | $2,18 | 4,92M |
| 2026-06-10 | $2,27 | -4,62 % | $2,35 | $2,37 | $2,25 | 9,98M |
| 2026-06-09 | $2,38 | -2,46 % | $2,42 | $2,49 | $2,36 | 4,93M |
| 2026-06-08 | $2,44 | +1,24 % | $2,40 | $2,45 | $2,36 | 4,20M |
| 2026-06-05 | $2,41 | -3,21 % | $2,48 | $2,53 | $2,38 | 4,23M |
| 2026-06-04 | $2,49 | +0,81 % | $2,52 | $2,63 | $2,47 | 3,30M |
| 2026-06-03 | $2,47 | -6,44 % | $2,64 | $2,64 | $2,44 | 4,77M |
| 2026-06-02 | $2,64 | -3,30 % | $2,66 | $2,69 | $2,57 | 3,54M |
| 2026-06-01 | $2,73 | +7,91 % | $2,58 | $2,75 | $2,51 | 5,59M |
| 2026-05-29 | $2,53 | -0,78 % | $2,52 | $2,60 | $2,51 | 4,05M |
| 2026-05-28 | $2,55 | -1,54 % | $2,59 | $2,66 | $2,52 | 4,32M |
| 2026-05-27 | $2,59 | +3,60 % | $2,50 | $2,62 | $2,49 | 6,26M |
| 2026-05-26 | $2,50 | +2,04 % | $2,46 | $2,54 | $2,34 | 7,04M |