149,980$
2,02%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 147,02 | 150,70 | 146,39 | 149,98 | 2,02% | 628.434,00 |
| 01.07.2026 | 144,99 | 148,39 | 144,14 | 147,01 | 3,68% | 599.163,00 |
| 30.06.2026 | 142,50 | 145,00 | 140,36 | 141,79 | -1,72% | 813.688,00 |
| 29.06.2026 | 140,76 | 144,99 | 140,59 | 144,27 | 3,19% | 1.007.194,00 |
| 26.06.2026 | 134,75 | 141,69 | 133,98 | 139,81 | 4,38% | 1.961.406,00 |
| 25.06.2026 | 130,47 | 135,69 | 129,02 | 133,94 | 2,41% | 836.904,00 |
| 24.06.2026 | 125,56 | 132,54 | 125,56 | 130,79 | 4,62% | 779.451,00 |
| 23.06.2026 | 126,10 | 128,29 | 124,08 | 125,02 | -0,79% | 643.670,00 |
| 22.06.2026 | 130,00 | 131,73 | 123,89 | 126,01 | -3,09% | 1.092.259,00 |
| 18.06.2026 | 128,04 | 130,91 | 121,75 | 130,03 | 2,31% | 1.417.912,00 |
| 17.06.2026 | 124,76 | 128,00 | 123,70 | 127,10 | 1,51% | 1.567.301,00 |
| 16.06.2026 | 127,51 | 129,50 | 124,58 | 125,21 | -1,67% | 799.945,00 |
| 15.06.2026 | 127,94 | 130,14 | 126,03 | 127,34 | -0,31% | 751.591,00 |
| 12.06.2026 | 125,88 | 128,93 | 124,36 | 127,74 | 0,72% | 786.333,00 |
| 11.06.2026 | 123,70 | 129,86 | 121,67 | 126,83 | 1,24% | 1.109.324,00 |
| 10.06.2026 | 121,20 | 127,36 | 120,12 | 125,28 | 2,88% | 993.151,00 |
| 09.06.2026 | 122,09 | 124,62 | 117,25 | 121,77 | -0,29% | 824.755,00 |
| 08.06.2026 | 118,41 | 123,07 | 116,97 | 122,13 | 2,92% | 889.161,00 |
| 05.06.2026 | 121,88 | 122,91 | 118,51 | 118,67 | -2,29% | 624.232,00 |
| 04.06.2026 | 123,72 | 123,72 | 121,28 | 121,45 | 0,48% | 455.568,00 |
| 03.06.2026 | 120,51 | 121,47 | 116,93 | 120,88 | -0,90% | 567.793,00 |
| 02.06.2026 | 118,82 | 122,32 | 117,94 | 121,97 | -0,34% | 529.704,00 |
| 01.06.2026 | 121,34 | 123,66 | 118,00 | 122,39 | 2,92% | 888.411,00 |
| 29.05.2026 | 111,58 | 119,49 | 109,51 | 118,92 | 7,39% | 1.043.242,00 |
| 28.05.2026 | 106,28 | 111,65 | 105,00 | 110,74 | 3,30% | 779.017,00 |
| 27.05.2026 | 106,54 | 108,50 | 106,29 | 107,20 | -0,82% | 714.220,00 |
| 26.05.2026 | 106,70 | 108,87 | 105,62 | 108,09 | 0,78% | 393.877,00 |
| 22.05.2026 | 106,52 | 109,39 | 105,87 | 107,25 | 1,12% | 490.416,00 |
| 21.05.2026 | 103,43 | 106,07 | 102,44 | 106,06 | 1,48% | 637.100,00 |
| 20.05.2026 | 99,13 | 104,77 | 98,75 | 104,51 | 2,60% | 590.753,00 |
| 19.05.2026 | 106,64 | 107,97 | 101,36 | 101,86 | -3,85% | 603.183,00 |
| 18.05.2026 | 104,50 | 107,00 | 104,07 | 105,94 | 1,93% | 796.743,00 |
| 15.05.2026 | 102,16 | 104,10 | 99,64 | 103,93 | 1,85% | 808.916,00 |
| 14.05.2026 | 101,08 | 103,00 | 98,56 | 102,04 | 2,23% | 787.117,00 |
| 13.05.2026 | 101,05 | 101,12 | 97,14 | 99,81 | -2,38% | 849.461,00 |
| 12.05.2026 | 104,99 | 107,00 | 101,68 | 102,24 | -1,68% | 651.111,00 |
| 11.05.2026 | 104,05 | 105,71 | 102,01 | 103,99 | -0,97% | 615.979,00 |
| 08.05.2026 | 102,50 | 105,96 | 101,90 | 105,01 | 1,55% | 1.012.292,00 |
| 07.05.2026 | 104,00 | 106,09 | 100,68 | 103,41 | 2,17% | 947.476,00 |
| 06.05.2026 | 102,71 | 103,00 | 100,19 | 101,21 | -1,53% | 476.591,00 |
| 05.05.2026 | 101,87 | 102,87 | 100,99 | 102,78 | 0,93% | 450.898,00 |
| 04.05.2026 | 99,06 | 102,81 | 99,06 | 101,83 | 2,27% | 605.429,00 |
| 01.05.2026 | 101,00 | 102,67 | 98,88 | 99,57 | 0,78% | 555.414,00 |
| 30.04.2026 | 100,08 | 100,20 | 97,78 | 98,80 | -2,36% | 846.146,00 |
| 29.04.2026 | 97,74 | 101,80 | 97,00 | 101,19 | 3,28% | 972.034,00 |
| 28.04.2026 | 99,00 | 101,21 | 94,13 | 97,98 | 10,82% | 1.865.038,00 |
| 27.04.2026 | 93,32 | 93,53 | 87,80 | 88,41 | -5,76% | 1.333.949,00 |
| 24.04.2026 | 90,79 | 94,54 | 90,19 | 93,81 | 4,03% | 537.653,00 |
| 23.04.2026 | 93,48 | 93,82 | 88,44 | 90,18 | -5,66% | 858.568,00 |
| 22.04.2026 | 94,34 | 95,67 | 93,37 | 95,59 | 2,10% | 542.389,00 |
| 21.04.2026 | 95,57 | 98,23 | 93,12 | 93,62 | -2,35% | 730.765,00 |
| 20.04.2026 | 94,08 | 96,50 | 93,01 | 95,87 | 1,85% | 518.752,00 |
| 17.04.2026 | 96,87 | 97,49 | 93,94 | 94,13 | -0,77% | 1.038.431,00 |
| 16.04.2026 | 93,68 | 95,59 | 93,00 | 94,86 | 1,77% | 1.146.879,00 |
| 15.04.2026 | 90,64 | 94,11 | 89,88 | 93,21 | 4,02% | 1.041.055,00 |
| 14.04.2026 | 89,20 | 91,48 | 88,03 | 89,61 | -0,01% | 837.809,00 |
| 13.04.2026 | 87,43 | 92,14 | 84,38 | 89,62 | 0,84% | 1.946.851,00 |
| 10.04.2026 | 80,80 | 91,71 | 76,24 | 88,87 | 10,25% | 5.654.133,00 |
| 09.04.2026 | 78,19 | 81,18 | 71,75 | 80,61 | 1,95% | 2.102.900,00 |
| 08.04.2026 | 82,91 | 82,91 | 78,23 | 79,07 | -0,22% | 846.291,00 |
| 07.04.2026 | 78,94 | 80,19 | 78,25 | 79,25 | 0,35% | 645.652,00 |
| 06.04.2026 | 79,93 | 79,93 | 78,26 | 78,97 | -1,20% | 380.802,00 |
| 02.04.2026 | 77,18 | 80,24 | 76,32 | 79,93 | 1,96% | 740.107,00 |
| 01.04.2026 | 78,65 | 79,79 | 76,60 | 78,39 | 0,64% | 478.457,00 |
| 31.03.2026 | 76,55 | 78,69 | 75,53 | 77,89 | 3,69% | 725.439,00 |
| 30.03.2026 | 76,27 | 77,86 | 74,94 | 75,12 | -1,26% | 891.410,00 |
| 27.03.2026 | 79,63 | 80,14 | 76,06 | 76,08 | -6,28% | 779.193,00 |
| 26.03.2026 | 79,67 | 82,65 | 78,97 | 81,18 | 1,79% | 687.582,00 |
| 25.03.2026 | 80,04 | 80,75 | 77,50 | 79,75 | 1,80% | 791.589,00 |
| 24.03.2026 | 80,79 | 81,15 | 77,93 | 78,34 | -3,01% | 717.992,00 |
| 23.03.2026 | 79,11 | 82,00 | 79,10 | 80,77 | 1,71% | 843.525,00 |
| 20.03.2026 | 79,07 | 79,74 | 76,99 | 79,41 | -0,49% | 2.722.659,00 |
| 19.03.2026 | 80,55 | 82,60 | 79,30 | 79,80 | -0,93% | 1.272.889,00 |
| 18.03.2026 | 79,87 | 81,84 | 79,34 | 80,55 | 0,52% | 1.252.814,00 |
| 17.03.2026 | 80,09 | 83,00 | 79,63 | 80,13 | 0,11% | 1.306.600,00 |
| 16.03.2026 | 78,96 | 81,13 | 78,92 | 80,04 | 1,34% | 1.028.735,00 |
| 13.03.2026 | 81,04 | 82,18 | 77,79 | 78,98 | -2,33% | 1.128.596,00 |
| 12.03.2026 | 80,37 | 82,96 | 80,37 | 80,86 | -0,04% | 963.310,00 |
| 11.03.2026 | 80,54 | 82,17 | 79,75 | 80,89 | 0,65% | 964.827,00 |
| 10.03.2026 | 84,28 | 85,90 | 80,10 | 80,37 | -6,38% | 1.909.864,00 |
| 09.03.2026 | 86,24 | 86,68 | 84,35 | 85,85 | -1,36% | 988.086,00 |
| 06.03.2026 | 87,22 | 87,88 | 85,00 | 87,03 | -1,10% | 821.773,00 |
| 05.03.2026 | 86,10 | 90,26 | 86,10 | 88,00 | 0,51% | 841.551,00 |
| 04.03.2026 | 86,81 | 88,59 | 86,63 | 87,55 | 0,66% | 790.586,00 |
| 03.03.2026 | 82,21 | 87,87 | 82,21 | 86,98 | 1,91% | 1.214.899,00 |
| 02.03.2026 | 83,00 | 86,41 | 82,20 | 85,35 | 0,32% | 1.053.224,00 |
| 27.02.2026 | 86,48 | 86,64 | 84,34 | 85,08 | -4,03% | 1.123.011,00 |
| 26.02.2026 | 88,02 | 90,36 | 87,49 | 88,65 | 2,44% | 1.425.769,00 |
| 25.02.2026 | 88,89 | 89,23 | 86,15 | 86,54 | -2,20% | 1.165.825,00 |
| 24.02.2026 | 85,10 | 88,73 | 84,44 | 88,49 | 4,07% | 741.325,00 |
| 23.02.2026 | 89,06 | 89,75 | 84,65 | 85,03 | -6,56% | 1.028.504,00 |
| 20.02.2026 | 92,42 | 93,28 | 90,24 | 91,00 | -1,45% | 844.867,00 |
| 19.02.2026 | 91,28 | 93,27 | 90,59 | 92,34 | 1,23% | 788.665,00 |
| 18.02.2026 | 88,67 | 91,38 | 88,12 | 91,22 | 3,06% | 914.739,00 |
| 17.02.2026 | 88,14 | 89,95 | 87,33 | 88,51 | 1,00% | 798.027,00 |
| 13.02.2026 | 88,31 | 89,69 | 86,02 | 87,63 | 0,42% | 821.898,00 |
| 12.02.2026 | 88,18 | 89,46 | 86,06 | 87,26 | -0,68% | 1.100.775,00 |
| 11.02.2026 | 87,10 | 88,78 | 85,53 | 87,86 | 0,38% | 881.529,00 |
| 10.02.2026 | 88,72 | 90,25 | 86,57 | 87,53 | -0,38% | 833.854,00 |
| 09.02.2026 | 86,07 | 88,07 | 84,98 | 87,86 | 2,08% | 685.610,00 |