149,600€
-1,11%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 151,00 | 155,77 | 148,98 | 149,55 | -1,14% | 84,00 |
| 23.10.2026 | 149,70 | 154,15 | 148,08 | 151,27 | 1,09% | - |
| 22.10.2026 | 145,40 | 150,85 | 143,15 | 149,65 | 2,68% | 364,00 |
| 21.10.2026 | 138,20 | 146,93 | 136,85 | 145,75 | 5,08% | 15,00 |
| 20.10.2026 | 136,08 | 139,02 | 134,25 | 138,70 | 1,69% | - |
| 19.10.2026 | 132,90 | 137,90 | 131,77 | 136,40 | 2,83% | - |
| 16.10.2026 | 141,55 | 142,95 | 131,02 | 132,65 | -6,55% | 58,00 |
| 15.10.2026 | 141,73 | 142,05 | 140,55 | 141,95 | 2,68% | - |
| 14.10.2026 | 141,65 | 143,40 | 137,98 | 138,25 | -2,74% | 14,00 |
| 13.10.2026 | 138,93 | 142,25 | 136,75 | 142,15 | 2,05% | - |
| 12.10.2026 | 140,33 | 142,70 | 138,98 | 139,30 | -0,78% | 1.950,00 |
| 09.10.2026 | 134,45 | 140,77 | 134,23 | 140,40 | 4,33% | 13,00 |
| 08.10.2026 | 134,27 | 136,05 | 132,83 | 134,58 | 0,28% | - |
| 07.10.2026 | 138,05 | 138,80 | 132,52 | 134,20 | -2,68% | 17,00 |
| 06.10.2026 | 137,43 | 140,58 | 136,60 | 137,90 | 0,49% | 14,00 |
| 05.10.2026 | 134,27 | 137,60 | 133,23 | 137,23 | 2,56% | - |
| 02.10.2026 | 131,33 | 135,70 | 131,20 | 133,80 | 1,73% | - |
| 01.10.2026 | 132,43 | 134,30 | 129,60 | 131,52 | -0,83% | 68,00 |
| 30.09.2026 | 128,58 | 133,23 | 128,15 | 132,63 | 2,83% | - |
| 29.09.2026 | 130,43 | 133,08 | 127,35 | 128,98 | -1,07% | 13,00 |
| 28.09.2026 | 127,90 | 130,45 | 124,50 | 130,38 | 2,01% | 1.490,00 |
| 25.09.2026 | 131,77 | 132,65 | 127,35 | 127,80 | -3,13% | - |
| 24.09.2026 | 131,27 | 133,20 | 128,00 | 131,93 | 0,42% | - |
| 23.09.2026 | 128,25 | 131,58 | 125,78 | 131,38 | 2,54% | 28,00 |
| 22.09.2026 | 127,00 | 128,58 | 125,18 | 128,13 | 0,61% | 84,00 |
| 21.09.2026 | 125,90 | 128,83 | 125,65 | 127,35 | 1,27% | 14,00 |
| 18.09.2026 | 129,60 | 130,30 | 123,15 | 125,75 | -3,06% | - |
| 17.09.2026 | 126,65 | 130,23 | 125,45 | 129,73 | 2,51% | - |
| 16.09.2026 | 124,20 | 126,95 | 121,25 | 126,55 | 1,89% | - |
| 15.09.2026 | 121,63 | 124,90 | 119,55 | 124,20 | 2,60% | - |
| 14.09.2026 | 112,48 | 122,45 | 112,45 | 121,05 | 7,84% | 13,00 |
| 11.09.2026 | 113,40 | 115,35 | 111,93 | 112,25 | -1,08% | - |
| 10.09.2026 | 113,15 | 115,10 | 112,40 | 113,48 | 0,29% | 98,00 |
| 09.09.2026 | 114,60 | 115,40 | 111,93 | 113,15 | -1,44% | - |
| 08.09.2026 | 117,23 | 117,50 | 113,23 | 114,80 | -2,17% | - |
| 07.09.2026 | 117,40 | 117,45 | 117,25 | 117,35 | -0,09% | 13,00 |
| 04.09.2026 | 117,93 | 118,38 | 116,18 | 117,45 | -0,42% | - |
| 03.09.2026 | 113,45 | 118,93 | 113,25 | 117,95 | 3,83% | - |
| 02.09.2026 | 111,40 | 114,40 | 108,70 | 113,60 | 1,95% | - |
| 01.09.2026 | 118,48 | 118,55 | 111,10 | 111,43 | -5,85% | 165,00 |
| 31.08.2026 | 117,73 | 119,15 | 116,43 | 118,35 | 0,51% | 13,00 |
| 28.08.2026 | 120,45 | 121,05 | 117,20 | 117,75 | -2,42% | - |
| 27.08.2026 | 115,55 | 121,63 | 115,23 | 120,68 | 4,66% | - |
| 26.08.2026 | 112,53 | 115,65 | 111,43 | 115,30 | 2,63% | - |
| 25.08.2026 | 112,48 | 114,55 | 111,73 | 112,35 | 0,07% | - |
| 24.08.2026 | 114,58 | 114,78 | 111,60 | 112,28 | -2,05% | - |
| 21.08.2026 | 112,58 | 115,35 | 111,93 | 114,63 | 1,73% | 14,00 |
| 20.08.2026 | 117,45 | 118,13 | 112,48 | 112,68 | -4,17% | - |
| 19.08.2026 | 123,08 | 123,13 | 117,50 | 117,58 | 33,60% | - |
| 05.05.2026 | 87,18 | 88,02 | 85,92 | 88,01 | 1,04% | - |
| 04.05.2026 | 84,88 | 87,55 | 83,57 | 87,10 | 3,57% | 488,00 |
| 30.04.2026 | 86,75 | 86,77 | 83,51 | 84,10 | -2,97% | 627,00 |
| 29.04.2026 | 83,41 | 87,17 | 83,00 | 86,68 | 3,66% | 14,00 |
| 28.04.2026 | 75,59 | 86,61 | 75,59 | 83,62 | 10,76% | 860,00 |
| 27.04.2026 | 80,06 | 80,06 | 74,91 | 75,50 | -5,68% | - |
| 24.04.2026 | 77,23 | 80,65 | 77,01 | 80,04 | 3,69% | - |
| 23.04.2026 | 81,63 | 81,81 | 75,98 | 77,19 | -5,45% | 300,00 |
| 22.04.2026 | 79,74 | 81,74 | 79,40 | 81,64 | 2,34% | 444,00 |
| 21.04.2026 | 81,44 | 83,37 | 79,45 | 79,78 | -1,95% | 14,00 |
| 20.04.2026 | 80,09 | 81,94 | 79,62 | 81,36 | 1,73% | - |
| 17.04.2026 | 80,57 | 82,24 | 79,80 | 79,98 | -0,77% | - |
| 16.04.2026 | 78,99 | 81,11 | 78,99 | 80,60 | 1,84% | 634,00 |
| 15.04.2026 | 76,00 | 79,72 | 75,98 | 79,15 | 3,99% | 348,00 |
| 14.04.2026 | 76,20 | 77,22 | 74,71 | 76,11 | -0,07% | 42,00 |
| 13.04.2026 | 75,50 | 78,57 | 72,19 | 76,16 | 0,45% | 2.150,00 |
| 10.04.2026 | 69,02 | 77,96 | 65,03 | 75,82 | 9,86% | 2.206,00 |
| 09.04.2026 | 67,84 | 69,36 | 61,51 | 69,01 | 1,81% | - |
| 08.04.2026 | 68,41 | 70,36 | 67,04 | 67,79 | -0,70% | - |
| 07.04.2026 | 68,45 | 69,30 | 67,66 | 68,26 | -1,51% | 14,00 |
| 02.04.2026 | 67,94 | 69,53 | 66,23 | 69,31 | 2,22% | - |
| 01.04.2026 | 67,34 | 68,20 | 65,90 | 67,80 | 0,54% | - |
| 31.03.2026 | 65,58 | 68,08 | 65,28 | 67,44 | 2,89% | 210,00 |
| 30.03.2026 | 66,08 | 67,86 | 65,44 | 65,54 | -0,83% | 288,00 |
| 27.03.2026 | 70,42 | 70,50 | 66,00 | 66,09 | -6,10% | 105,00 |
| 26.03.2026 | 68,51 | 71,53 | 68,41 | 70,38 | 2,03% | 100,00 |
| 25.03.2026 | 67,57 | 69,71 | 66,99 | 68,98 | 1,50% | - |
| 24.03.2026 | 69,46 | 70,13 | 67,10 | 67,96 | -2,26% | - |
| 23.03.2026 | 68,07 | 70,52 | 68,01 | 69,53 | 1,27% | 135,00 |
| 20.03.2026 | 68,96 | 69,05 | 66,75 | 68,66 | -0,02% | - |
| 19.03.2026 | 70,26 | 71,86 | 68,63 | 68,67 | -2,25% | 60,00 |
| 18.03.2026 | 69,51 | 70,86 | 68,84 | 70,25 | 1,36% | 5.520,00 |
| 17.03.2026 | 69,66 | 71,82 | 69,01 | 69,31 | -0,64% | 203,00 |
| 16.03.2026 | 70,00 | 70,53 | 68,76 | 69,76 | 0,87% | 63,00 |
| 13.03.2026 | 70,41 | 71,59 | 68,12 | 69,15 | -1,54% | 204,00 |
| 12.03.2026 | 69,50 | 71,81 | 69,09 | 70,24 | 0,50% | - |
| 11.03.2026 | 69,05 | 71,02 | 68,86 | 69,89 | 0,82% | - |
| 10.03.2026 | 73,76 | 74,24 | 69,01 | 69,32 | -6,03% | 1.394,00 |
| 09.03.2026 | 75,37 | 75,37 | 72,98 | 73,77 | -1,54% | 84,00 |
| 06.03.2026 | 75,79 | 76,12 | 73,36 | 74,92 | -1,13% | 14,00 |
| 05.03.2026 | 75,43 | 77,98 | 75,24 | 75,78 | 0,70% | 210,00 |
| 04.03.2026 | 74,86 | 76,19 | 74,47 | 75,25 | 0,47% | - |
| 03.03.2026 | 73,15 | 75,59 | 71,07 | 74,90 | 2,59% | 16,00 |
| 02.03.2026 | 72,43 | 73,92 | 71,33 | 73,01 | 1,40% | 35,00 |
| 27.02.2026 | 75,13 | 75,13 | 71,43 | 72,00 | -4,17% | - |
| 26.02.2026 | 73,27 | 76,56 | 73,23 | 75,14 | 2,52% | - |
| 25.02.2026 | 75,01 | 75,71 | 73,01 | 73,29 | -2,49% | 29,00 |
| 24.02.2026 | 72,20 | 75,30 | 71,72 | 75,17 | 4,16% | - |
| 23.02.2026 | 76,94 | 77,26 | 71,85 | 72,17 | -6,56% | 15,00 |
| 20.02.2026 | 78,59 | 79,20 | 76,61 | 77,24 | -1,59% | 116,00 |
| 19.02.2026 | 77,32 | 79,31 | 76,74 | 78,49 | 1,38% | - |