89,150€
1,08%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 74,79 | 77,46 | 74,61 | 77,42 | 3,91% | 621,00 |
| 17.02.2026 | 74,25 | 76,00 | 73,75 | 74,50 | 1,02% | - |
| 16.02.2026 | 73,00 | 74,00 | 73,00 | 73,75 | -0,34% | 14,00 |
| 13.02.2026 | 72,50 | 75,50 | 72,50 | 74,00 | 0,68% | - |
| 12.02.2026 | 74,00 | 75,50 | 72,50 | 73,50 | -0,68% | 56,00 |
| 11.02.2026 | 73,50 | 74,75 | 72,00 | 74,00 | 0,34% | - |
| 10.02.2026 | 74,00 | 75,75 | 73,00 | 73,75 | 0,34% | 150,00 |
| 09.02.2026 | 72,50 | 74,00 | 71,75 | 73,50 | 0,68% | 258,00 |
| 06.02.2026 | 69,00 | 73,50 | 68,75 | 73,00 | 5,80% | 111,00 |
| 05.02.2026 | 69,25 | 71,50 | 68,50 | 69,00 | -0,72% | - |
| 04.02.2026 | 69,00 | 72,50 | 67,75 | 69,50 | 0,72% | - |
| 03.02.2026 | 74,00 | 74,50 | 68,50 | 69,00 | -6,76% | 259,00 |
| 02.02.2026 | 72,25 | 75,00 | 72,00 | 74,00 | 2,42% | 657,00 |
| 30.01.2026 | 73,25 | 74,00 | 71,25 | 72,25 | -1,37% | 11,00 |
| 29.01.2026 | 74,75 | 76,75 | 71,50 | 73,25 | -2,98% | 1.026,00 |
| 28.01.2026 | 74,50 | 78,50 | 74,00 | 75,50 | 1,68% | 1.046,00 |
| 27.01.2026 | 109,00 | 111,50 | 70,50 | 74,25 | -31,57% | 1.646,00 |
| 26.01.2026 | 104,00 | 109,00 | 104,00 | 108,50 | 3,83% | 149,00 |
| 23.01.2026 | 104,00 | 106,50 | 104,00 | 104,50 | -0,95% | - |
| 22.01.2026 | 102,50 | 106,00 | 101,50 | 105,50 | 3,43% | 1.500,00 |
| 21.01.2026 | 98,50 | 103,00 | 98,50 | 102,00 | 2,51% | 15,00 |
| 20.01.2026 | 105,00 | 105,00 | 99,00 | 99,50 | -5,24% | 86,00 |
| 19.01.2026 | 104,50 | 105,50 | 104,50 | 105,00 | -0,47% | - |
| 16.01.2026 | 106,00 | 108,50 | 103,50 | 105,50 | -1,86% | - |
| 15.01.2026 | 106,50 | 109,50 | 106,50 | 107,50 | 0,94% | - |
| 14.01.2026 | 107,00 | 108,50 | 105,50 | 106,50 | -0,93% | 314,00 |
| 13.01.2026 | 109,00 | 110,00 | 106,50 | 107,50 | -1,83% | 30,00 |
| 12.01.2026 | 106,50 | 109,50 | 104,00 | 109,50 | 2,82% | 140,00 |
| 09.01.2026 | 106,00 | 107,50 | 105,00 | 106,50 | 0,47% | - |
| 08.01.2026 | 109,50 | 111,00 | 105,00 | 106,00 | -4,07% | - |
| 07.01.2026 | 107,00 | 111,00 | 107,00 | 110,50 | 2,79% | 87,00 |
| 06.01.2026 | 106,00 | 108,00 | 105,00 | 107,50 | 0,00% | 325,00 |
| 05.01.2026 | 105,00 | 110,00 | 105,00 | 107,50 | 1,90% | - |
| 02.01.2026 | 107,00 | 108,00 | 105,00 | 105,50 | -2,31% | 15,00 |
| 30.12.2025 | 107,00 | 108,50 | 107,00 | 108,00 | -0,46% | - |
| 29.12.2025 | 109,50 | 109,50 | 108,00 | 108,50 | 0,93% | 247,00 |
| 23.12.2025 | 108,00 | 109,00 | 106,00 | 107,50 | -0,92% | - |
| 22.12.2025 | 106,00 | 109,50 | 105,50 | 108,50 | 1,88% | 15,00 |
| 19.12.2025 | 107,00 | 108,50 | 105,00 | 106,50 | 0,00% | 25,00 |
| 18.12.2025 | 104,00 | 107,00 | 104,00 | 106,50 | 0,95% | - |
| 17.12.2025 | 102,50 | 105,50 | 101,50 | 105,50 | 2,43% | - |
| 16.12.2025 | 101,50 | 103,00 | 100,50 | 103,00 | 0,98% | - |
| 15.12.2025 | 103,00 | 104,50 | 102,00 | 102,00 | -1,92% | 15,00 |
| 12.12.2025 | 105,00 | 106,00 | 103,00 | 104,00 | -1,42% | 400,00 |
| 11.12.2025 | 104,00 | 107,00 | 104,00 | 105,50 | 0,00% | - |
| 10.12.2025 | 104,00 | 107,00 | 103,00 | 105,50 | 0,48% | - |
| 09.12.2025 | 103,00 | 105,50 | 103,00 | 105,00 | 0,96% | - |
| 08.12.2025 | 104,00 | 106,00 | 103,00 | 104,00 | 0,48% | 79,00 |
| 05.12.2025 | 102,50 | 105,00 | 98,50 | 103,50 | 1,97% | 940,00 |