180,020$
-1,82%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 183,84 | 183,85 | 178,73 | 180,02 | -1,82% | 326.669,00 |
| 14.08.2025 | 190,37 | 191,19 | 181,62 | 183,35 | -4,23% | 431.247,00 |
| 13.08.2025 | 195,49 | 196,00 | 189,51 | 191,44 | -0,62% | 635.201,00 |
| 12.08.2025 | 186,37 | 195,73 | 186,37 | 192,64 | 3,77% | 631.258,00 |
| 11.08.2025 | 182,92 | 189,63 | 182,19 | 185,65 | 1,16% | 567.621,00 |
| 08.08.2025 | 186,05 | 187,13 | 181,98 | 183,53 | -1,21% | 308.687,00 |
| 07.08.2025 | 186,57 | 187,37 | 180,94 | 185,77 | 0,11% | 465.916,00 |
| 06.08.2025 | 183,88 | 185,95 | 181,79 | 185,57 | 1,27% | 356.724,00 |
| 05.08.2025 | 187,51 | 187,83 | 181,61 | 183,25 | -1,74% | 530.995,00 |
| 04.08.2025 | 181,10 | 186,57 | 179,87 | 186,50 | 3,86% | 470.167,00 |
| 01.08.2025 | 186,22 | 187,26 | 179,00 | 179,57 | -5,46% | 515.251,00 |
| 31.07.2025 | 194,27 | 194,27 | 187,80 | 189,95 | -1,77% | 657.123,00 |
| 30.07.2025 | 196,66 | 200,69 | 187,73 | 193,37 | 0,05% | 1.105.806,00 |
| 29.07.2025 | 177,07 | 196,98 | 173,00 | 193,27 | 18,26% | 1.583.030,00 |
| 28.07.2025 | 164,54 | 167,32 | 162,64 | 163,43 | -0,56% | 838.811,00 |
| 25.07.2025 | 166,00 | 167,54 | 163,91 | 164,35 | -0,98% | 463.006,00 |
| 24.07.2025 | 165,94 | 167,04 | 164,59 | 165,97 | -0,70% | 354.694,00 |
| 23.07.2025 | 167,52 | 167,63 | 165,09 | 167,14 | 0,17% | 315.240,00 |
| 22.07.2025 | 168,35 | 169,07 | 164,94 | 166,86 | -1,11% | 448.516,00 |
| 21.07.2025 | 172,07 | 172,09 | 168,01 | 168,73 | -1,94% | 396.622,00 |
| 18.07.2025 | 172,45 | 172,98 | 170,34 | 172,07 | 0,71% | 388.697,00 |
| 17.07.2025 | 169,08 | 171,21 | 168,17 | 170,85 | 1,20% | 337.698,00 |
| 16.07.2025 | 170,83 | 172,62 | 168,46 | 168,83 | 1,26% | 460.236,00 |
| 15.07.2025 | 169,77 | 171,53 | 166,67 | 166,73 | -1,68% | 247.678,00 |
| 14.07.2025 | 165,95 | 170,93 | 165,95 | 169,58 | 2,74% | 395.797,00 |
| 11.07.2025 | 169,54 | 170,66 | 164,74 | 165,05 | -2,95% | 328.494,00 |
| 10.07.2025 | 175,07 | 175,07 | 161,34 | 170,07 | -3,46% | 800.920,00 |
| 09.07.2025 | 174,61 | 176,41 | 172,91 | 176,16 | 1,94% | 271.358,00 |
| 08.07.2025 | 174,73 | 175,56 | 170,67 | 172,81 | -0,15% | 302.020,00 |
| 07.07.2025 | 174,00 | 175,17 | 171,58 | 173,07 | -0,85% | 265.087,00 |
| 03.07.2025 | 172,32 | 175,72 | 171,94 | 174,55 | 2,38% | 216.515,00 |
| 02.07.2025 | 172,24 | 173,20 | 169,15 | 170,49 | -1,18% | 540.154,00 |
| 01.07.2025 | 174,47 | 175,95 | 169,69 | 172,53 | -0,95% | 418.143,00 |
| 30.06.2025 | 175,75 | 177,26 | 173,55 | 174,19 | -0,05% | 509.242,00 |
| 27.06.2025 | 175,41 | 178,13 | 173,19 | 174,28 | -0,39% | 580.405,00 |
| 26.06.2025 | 173,61 | 175,34 | 171,10 | 174,97 | 0,89% | 637.356,00 |
| 25.06.2025 | 171,60 | 174,39 | 171,00 | 173,42 | 1,71% | 588.825,00 |
| 24.06.2025 | 174,28 | 176,80 | 170,44 | 170,50 | -0,96% | 898.277,00 |
| 23.06.2025 | 169,80 | 172,42 | 166,90 | 172,16 | 1,03% | 451.630,00 |
| 20.06.2025 | 178,18 | 180,29 | 168,77 | 170,41 | -5,42% | 1.164.799,00 |
| 18.06.2025 | 187,81 | 187,81 | 178,87 | 180,17 | -4,16% | 458.357,00 |
| 17.06.2025 | 185,66 | 189,42 | 184,91 | 188,00 | 0,25% | 314.520,00 |
| 16.06.2025 | 185,28 | 187,75 | 183,85 | 187,54 | 1,58% | 461.079,00 |
| 13.06.2025 | 182,64 | 186,85 | 180,93 | 184,62 | -0,79% | 352.201,00 |
| 12.06.2025 | 187,53 | 192,01 | 184,98 | 186,09 | -1,17% | 398.061,00 |
| 11.06.2025 | 186,73 | 190,45 | 185,38 | 188,29 | 0,60% | 384.698,00 |
| 10.06.2025 | 191,00 | 191,31 | 184,57 | 187,16 | -2,01% | 491.450,00 |
| 09.06.2025 | 188,57 | 191,76 | 187,02 | 190,99 | 1,28% | 407.741,00 |
| 06.06.2025 | 189,13 | 189,13 | 186,02 | 188,57 | 0,75% | 283.959,00 |
| 05.06.2025 | 182,61 | 188,56 | 182,40 | 187,17 | 2,76% | 564.501,00 |
| 04.06.2025 | 183,25 | 184,92 | 181,41 | 182,15 | -0,59% | 287.654,00 |
| 03.06.2025 | 186,88 | 189,88 | 181,39 | 183,24 | -2,00% | 879.570,00 |
| 02.06.2025 | 183,15 | 187,38 | 182,06 | 186,98 | 2,09% | 753.527,00 |
| 30.05.2025 | 176,95 | 184,38 | 173,90 | 183,15 | 3,26% | 949.184,00 |
| 29.05.2025 | 178,64 | 178,64 | 174,43 | 177,37 | 0,32% | 345.139,00 |
| 28.05.2025 | 177,47 | 178,50 | 176,55 | 176,80 | -1,04% | 338.990,00 |
| 27.05.2025 | 175,88 | 178,76 | 174,47 | 178,66 | 2,43% | 418.780,00 |
| 23.05.2025 | 172,58 | 175,44 | 170,00 | 174,43 | -0,55% | 265.548,00 |
| 22.05.2025 | 174,88 | 176,96 | 174,31 | 175,40 | 0,57% | 276.983,00 |
| 21.05.2025 | 176,34 | 178,16 | 173,93 | 174,40 | -2,85% | 383.194,00 |
| 20.05.2025 | 180,07 | 182,04 | 177,58 | 179,51 | 0,76% | 430.976,00 |
| 19.05.2025 | 174,72 | 178,35 | 172,50 | 178,15 | 0,06% | 446.471,00 |
| 16.05.2025 | 181,69 | 182,42 | 175,55 | 178,04 | -2,32% | 441.911,00 |
| 15.05.2025 | 179,44 | 182,85 | 176,48 | 182,27 | 1,42% | 443.553,00 |
| 14.05.2025 | 181,00 | 182,58 | 178,98 | 179,71 | -0,89% | 495.487,00 |
| 13.05.2025 | 176,73 | 182,41 | 175,71 | 181,33 | 3,03% | 361.757,00 |
| 12.05.2025 | 176,87 | 178,70 | 174,07 | 176,00 | 3,17% | 745.162,00 |
| 09.05.2025 | 176,00 | 176,00 | 169,38 | 170,60 | -2,40% | 394.405,00 |
| 08.05.2025 | 176,31 | 178,53 | 170,17 | 174,79 | 0,09% | 496.004,00 |
| 07.05.2025 | 173,88 | 175,84 | 170,30 | 174,63 | 1,39% | 349.258,00 |
| 06.05.2025 | 169,84 | 172,63 | 167,99 | 172,24 | -1,01% | 373.131,00 |
| 05.05.2025 | 169,61 | 175,35 | 169,60 | 174,00 | 0,84% | 503.551,00 |
| 02.05.2025 | 169,74 | 173,37 | 167,77 | 172,55 | 4,03% | 389.215,00 |
| 01.05.2025 | 169,97 | 171,12 | 165,75 | 165,86 | -0,71% | 501.936,00 |
| 30.04.2025 | 165,73 | 173,10 | 162,00 | 167,04 | -1,00% | 645.242,00 |
| 29.04.2025 | 172,99 | 173,00 | 165,35 | 168,73 | 1,67% | 870.727,00 |
| 28.04.2025 | 165,73 | 167,31 | 162,50 | 165,96 | 0,27% | 631.788,00 |
| 25.04.2025 | 162,71 | 166,00 | 162,30 | 165,51 | 1,34% | 413.092,00 |
| 24.04.2025 | 154,96 | 163,36 | 153,04 | 163,32 | 6,34% | 410.259,00 |
| 23.04.2025 | 156,70 | 161,09 | 152,73 | 153,58 | 2,66% | 409.215,00 |
| 22.04.2025 | 145,62 | 150,84 | 144,19 | 149,60 | 4,58% | 458.131,00 |
| 21.04.2025 | 148,51 | 148,79 | 139,71 | 143,05 | -4,47% | 511.557,00 |
| 17.04.2025 | 151,08 | 151,74 | 148,03 | 149,74 | -0,87% | 367.592,00 |
| 16.04.2025 | 152,19 | 155,30 | 148,72 | 151,06 | -2,23% | 357.355,00 |
| 15.04.2025 | 153,96 | 155,91 | 151,92 | 154,51 | 0,64% | 443.163,00 |
| 14.04.2025 | 156,61 | 156,61 | 150,78 | 153,53 | 0,68% | 398.842,00 |
| 11.04.2025 | 150,79 | 153,62 | 146,76 | 152,49 | 0,73% | 286.354,00 |
| 10.04.2025 | 151,80 | 155,66 | 145,73 | 151,39 | -4,01% | 377.378,00 |
| 09.04.2025 | 139,66 | 160,05 | 137,57 | 157,72 | 12,25% | 552.403,00 |
| 08.04.2025 | 147,51 | 150,46 | 137,74 | 140,51 | -1,11% | 597.178,00 |
| 07.04.2025 | 131,86 | 149,31 | 128,07 | 142,08 | 2,14% | 617.211,00 |
| 04.04.2025 | 142,66 | 146,02 | 137,33 | 139,11 | -9,01% | 807.288,00 |
| 03.04.2025 | 155,34 | 159,59 | 150,13 | 152,89 | -8,11% | 338.801,00 |
| 02.04.2025 | 158,80 | 166,87 | 158,33 | 166,39 | 2,12% | 363.102,00 |
| 01.04.2025 | 156,69 | 164,25 | 156,64 | 162,94 | 3,18% | 506.366,00 |
| 31.03.2025 | 157,61 | 160,18 | 155,34 | 157,92 | -2,51% | 630.712,00 |
| 28.03.2025 | 164,64 | 166,50 | 159,70 | 161,98 | -2,00% | 298.238,00 |
| 27.03.2025 | 163,73 | 166,98 | 159,38 | 165,28 | 0,02% | 332.336,00 |
| 26.03.2025 | 173,13 | 173,87 | 165,04 | 165,24 | -5,03% | 356.789,00 |
| 25.03.2025 | 168,65 | 174,58 | 168,53 | 173,99 | 2,85% | 365.212,00 |