149,930$
2,49%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 146,68 | 150,87 | 146,14 | 149,93 | 2,49% | 882.417,00 |
| 29.09.2026 | 147,39 | 147,69 | 143,96 | 146,29 | -1,25% | 501.390,00 |
| 28.09.2026 | 143,39 | 148,27 | 141,12 | 148,13 | 1,74% | 583.718,00 |
| 25.09.2026 | 150,16 | 150,99 | 145,13 | 145,59 | -2,94% | 472.910,00 |
| 24.09.2026 | 148,62 | 151,62 | 145,50 | 150,00 | 0,38% | 598.241,00 |
| 23.09.2026 | 147,09 | 149,81 | 143,19 | 149,43 | 2,01% | 480.429,00 |
| 22.09.2026 | 148,33 | 148,33 | 143,17 | 146,49 | 0,53% | 517.705,00 |
| 21.09.2026 | 145,91 | 147,80 | 144,60 | 145,72 | 0,79% | 435.378,00 |
| 18.09.2026 | 149,79 | 149,79 | 141,00 | 144,58 | -2,83% | 1.150.870,00 |
| 17.09.2026 | 145,98 | 149,61 | 143,57 | 148,79 | 2,46% | 612.464,00 |
| 16.09.2026 | 141,42 | 145,65 | 141,42 | 145,22 | 1,28% | 466.660,00 |
| 15.09.2026 | 138,01 | 144,12 | 137,79 | 143,39 | 2,27% | 627.916,00 |
| 14.09.2026 | 132,21 | 141,50 | 131,69 | 140,21 | 7,80% | 747.505,00 |
| 11.09.2026 | 133,05 | 133,52 | 129,50 | 130,06 | -1,13% | 661.300,00 |
| 10.09.2026 | 131,71 | 133,74 | 130,63 | 131,55 | -0,08% | 431.959,00 |
| 09.09.2026 | 132,71 | 134,00 | 130,50 | 131,66 | -1,31% | 484.603,00 |
| 08.09.2026 | 135,68 | 135,68 | 131,33 | 133,41 | -2,20% | 327.384,00 |
| 04.09.2026 | 136,00 | 137,27 | 134,91 | 136,41 | -0,52% | 297.039,00 |
| 03.09.2026 | 133,79 | 138,22 | 133,79 | 137,12 | 4,20% | 486.408,00 |
| 02.09.2026 | 129,20 | 132,42 | 125,90 | 131,59 | 2,02% | 611.058,00 |
| 01.09.2026 | 134,72 | 135,37 | 128,60 | 128,98 | -6,21% | 512.757,00 |
| 31.08.2026 | 136,31 | 138,44 | 135,00 | 137,52 | 0,78% | 510.971,00 |
| 28.08.2026 | 140,00 | 141,05 | 135,96 | 136,45 | -2,85% | 448.828,00 |
| 27.08.2026 | 136,00 | 141,99 | 136,00 | 140,46 | 4,63% | 495.806,00 |
| 26.08.2026 | 129,53 | 134,76 | 128,57 | 134,25 | 2,29% | 353.145,00 |
| 25.08.2026 | 130,97 | 133,69 | 130,28 | 131,24 | 0,12% | 406.277,00 |
| 24.08.2026 | 132,63 | 132,77 | 129,90 | 131,08 | -2,04% | 426.803,00 |
| 21.08.2026 | 132,45 | 134,18 | 130,63 | 133,81 | 1,66% | 570.493,00 |
| 20.08.2026 | 136,06 | 137,87 | 131,35 | 131,63 | -4,14% | 643.504,00 |
| 19.08.2026 | 142,80 | 143,18 | 137,09 | 137,32 | -3,84% | 449.231,00 |
| 18.08.2026 | 143,45 | 145,48 | 142,48 | 142,81 | -1,05% | 492.568,00 |
| 17.08.2026 | 143,98 | 144,99 | 140,84 | 144,32 | -1,84% | 378.306,00 |
| 14.08.2026 | 151,44 | 152,24 | 145,00 | 147,03 | -2,75% | 313.699,00 |
| 13.08.2026 | 142,63 | 151,82 | 141,23 | 151,19 | 6,72% | 572.110,00 |
| 12.08.2026 | 139,43 | 142,27 | 137,56 | 141,67 | 1,64% | 349.643,00 |
| 11.08.2026 | 140,00 | 141,97 | 137,15 | 139,38 | -0,04% | 340.733,00 |
| 10.08.2026 | 134,19 | 139,80 | 134,02 | 139,43 | 3,18% | 1.092.979,00 |
| 07.08.2026 | 137,00 | 137,45 | 134,51 | 135,13 | 1,32% | 391.484,00 |
| 06.08.2026 | 132,40 | 133,61 | 129,81 | 133,37 | 0,15% | 566.143,00 |
| 05.08.2026 | 132,10 | 134,19 | 131,00 | 133,17 | 0,73% | 640.246,00 |
| 04.08.2026 | 126,14 | 133,63 | 125,94 | 132,21 | 5,79% | 981.695,00 |
| 03.08.2026 | 119,70 | 125,09 | 119,41 | 124,97 | 6,16% | 563.010,00 |
| 31.07.2026 | 115,97 | 118,36 | 113,53 | 117,72 | 1,17% | 845.195,00 |
| 30.07.2026 | 121,92 | 122,00 | 115,31 | 116,36 | -3,28% | 711.488,00 |
| 29.07.2026 | 121,08 | 125,82 | 118,79 | 120,31 | 0,24% | 1.064.456,00 |
| 28.07.2026 | 126,96 | 128,18 | 118,00 | 120,02 | -19,70% | 2.255.049,00 |
| 27.07.2026 | 145,80 | 150,81 | 145,48 | 149,46 | 5,00% | 982.792,00 |
| 24.07.2026 | 142,74 | 144,00 | 140,93 | 142,34 | 1,13% | 492.771,00 |
| 23.07.2026 | 141,14 | 141,93 | 137,83 | 140,75 | 0,36% | 449.507,00 |
| 22.07.2026 | 145,62 | 145,67 | 138,13 | 140,24 | -4,23% | 622.010,00 |
| 21.07.2026 | 145,76 | 148,40 | 143,72 | 146,44 | -0,19% | 401.137,00 |
| 20.07.2026 | 147,27 | 148,56 | 145,36 | 146,72 | -0,74% | 325.178,00 |
| 17.07.2026 | 148,99 | 150,78 | 146,75 | 147,81 | -1,31% | 497.788,00 |
| 16.07.2026 | 149,72 | 151,38 | 145,24 | 149,77 | 2,39% | 526.604,00 |
| 15.07.2026 | 150,64 | 151,92 | 144,56 | 146,28 | -1,53% | 539.347,00 |
| 14.07.2026 | 144,98 | 153,30 | 144,94 | 148,56 | -0,06% | 782.759,00 |
| 13.07.2026 | 151,02 | 152,10 | 145,30 | 148,65 | -1,28% | 729.351,00 |
| 10.07.2026 | 153,49 | 154,26 | 149,32 | 150,58 | -0,54% | 495.095,00 |
| 09.07.2026 | 144,68 | 151,98 | 144,37 | 151,39 | 3,20% | 546.627,00 |
| 08.07.2026 | 151,92 | 154,83 | 145,81 | 146,70 | -4,57% | 790.735,00 |
| 07.07.2026 | 151,51 | 154,74 | 148,97 | 153,72 | 2,45% | 881.123,00 |
| 06.07.2026 | 149,98 | 153,39 | 145,77 | 150,05 | 0,05% | 841.466,00 |
| 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 |