113,125€
-1,29%
Echtzeit-Aktienkurs Commvault Systems
Bid:
Ask:
Aktienkurse zur Commvault Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,00 | 116,18 | 111,90 | 112,88 | -1,51% | - |
| 08.09.2026 | 117,50 | 117,80 | 113,25 | 114,60 | -2,45% | 15,00 |
| 07.09.2026 | 117,68 | 117,85 | 117,18 | 117,48 | 0,02% | - |
| 04.09.2026 | 118,30 | 119,40 | 116,20 | 117,45 | -0,42% | - |
| 03.09.2026 | 113,48 | 118,95 | 112,18 | 117,95 | 4,10% | - |
| 02.09.2026 | 111,38 | 113,30 | 108,53 | 113,30 | 1,77% | 414,00 |
| 01.09.2026 | 118,73 | 119,20 | 111,05 | 111,33 | -5,66% | 437,00 |
| 31.08.2026 | 117,55 | 119,18 | 115,55 | 118,00 | 0,21% | - |
| 28.08.2026 | 120,10 | 122,35 | 117,25 | 117,75 | -2,95% | 6,00 |
| 27.08.2026 | 117,00 | 121,63 | 114,80 | 121,33 | 4,91% | - |
| 26.08.2026 | 112,33 | 115,65 | 110,43 | 115,65 | 2,98% | - |
| 25.08.2026 | 113,05 | 114,55 | 110,85 | 112,30 | -0,51% | - |
| 24.08.2026 | 113,78 | 115,28 | 111,60 | 112,88 | -1,53% | 1,00 |
| 21.08.2026 | 112,80 | 115,35 | 112,25 | 114,63 | 1,39% | 16,00 |
| 20.08.2026 | 118,00 | 118,25 | 112,73 | 113,05 | -4,17% | 1,00 |
| 19.08.2026 | 122,70 | 123,73 | 117,50 | 117,98 | -5,77% | - |
| 18.08.2026 | 123,55 | 126,90 | 121,60 | 125,20 | 0,76% | 1,00 |
| 17.08.2026 | 127,55 | 129,50 | 121,65 | 124,25 | -2,20% | 1,00 |
| 14.08.2026 | 130,88 | 132,80 | 125,30 | 127,05 | -2,92% | 2,00 |
| 13.08.2026 | 123,15 | 131,50 | 121,90 | 130,88 | 6,47% | 10,00 |
| 12.08.2026 | 121,20 | 122,95 | 119,08 | 122,93 | 1,72% | 20,00 |
| 11.08.2026 | 120,98 | 122,88 | 119,43 | 120,85 | 0,02% | 31,00 |
| 10.08.2026 | 117,53 | 121,05 | 114,98 | 120,83 | 3,69% | - |
| 07.08.2026 | 115,90 | 118,38 | 113,95 | 116,53 | 1,41% | 16,00 |
| 06.08.2026 | 115,18 | 116,65 | 112,10 | 114,90 | -0,15% | 4,00 |
| 05.08.2026 | 114,90 | 116,58 | 112,55 | 115,08 | 1,10% | 12,00 |
| 04.08.2026 | 109,28 | 115,93 | 105,83 | 113,83 | 4,84% | - |
| 03.08.2026 | 103,03 | 108,63 | 102,13 | 108,58 | 6,42% | 13,00 |
| 31.07.2026 | 102,48 | 104,10 | 99,04 | 102,03 | 1,09% | 5,00 |
| 30.07.2026 | 105,55 | 107,60 | 100,15 | 100,93 | -4,02% | 15,00 |
| 29.07.2026 | 105,70 | 110,53 | 104,75 | 105,15 | -1,17% | 1,00 |
| 28.07.2026 | 130,08 | 134,68 | 104,05 | 106,40 | -19,26% | 7,00 |
| 27.07.2026 | 126,65 | 132,08 | 126,40 | 131,77 | 5,06% | - |
| 24.07.2026 | 123,63 | 128,40 | 123,03 | 125,43 | 1,66% | - |
| 23.07.2026 | 122,35 | 124,38 | 121,20 | 123,38 | 1,02% | 16,00 |
| 22.07.2026 | 127,78 | 130,08 | 120,95 | 122,13 | -4,33% | 32,00 |
| 21.07.2026 | 129,98 | 130,43 | 123,88 | 127,65 | -0,68% | - |
| 20.07.2026 | 129,38 | 130,73 | 126,15 | 128,52 | -1,15% | 90,00 |
| 17.07.2026 | 128,90 | 131,95 | 126,50 | 130,02 | -0,55% | 1,00 |
| 16.07.2026 | 127,40 | 132,30 | 125,05 | 130,75 | 3,38% | 6,00 |
| 15.07.2026 | 131,05 | 132,52 | 126,00 | 126,48 | -2,62% | 110,00 |
| 14.07.2026 | 131,02 | 134,13 | 125,08 | 129,88 | -0,50% | 21,00 |
| 13.07.2026 | 130,35 | 134,18 | 127,48 | 130,52 | -1,49% | 4,00 |
| 10.07.2026 | 131,93 | 134,98 | 130,85 | 132,50 | 0,08% | - |
| 09.07.2026 | 129,27 | 132,73 | 126,38 | 132,40 | 2,83% | 39,00 |
| 08.07.2026 | 134,45 | 136,75 | 128,75 | 128,75 | -4,42% | 4,00 |
| 07.07.2026 | 130,10 | 135,55 | 128,05 | 134,70 | 2,73% | 149,00 |
| 06.07.2026 | 133,40 | 134,15 | 129,77 | 131,13 | -1,93% | 3,00 |
| 03.07.2026 | 132,30 | 137,15 | 128,00 | 133,70 | 1,60% | 290,00 |
| 02.07.2026 | 129,00 | 131,83 | 125,80 | 131,60 | 2,07% | 69,00 |
| 01.07.2026 | 123,95 | 130,13 | 123,50 | 128,93 | 4,67% | 20,00 |
| 30.06.2026 | 127,15 | 127,70 | 122,98 | 123,18 | -2,18% | 8,00 |
| 29.06.2026 | 124,43 | 126,70 | 122,25 | 125,93 | 3,62% | 69,00 |
| 26.06.2026 | 116,15 | 121,73 | 114,10 | 121,53 | 2,88% | 335,00 |
| 25.06.2026 | 117,58 | 120,05 | 111,03 | 118,13 | 3,10% | 256,00 |
| 24.06.2026 | 110,78 | 116,83 | 109,08 | 114,58 | 3,90% | 87,00 |
| 23.06.2026 | 108,28 | 112,63 | 105,25 | 110,28 | -0,61% | 49,00 |
| 22.06.2026 | 113,68 | 117,08 | 108,10 | 110,95 | -2,38% | 195,00 |
| 19.06.2026 | 113,00 | 123,00 | 113,00 | 113,65 | 0,11% | 314,00 |
| 18.06.2026 | 111,63 | 114,30 | 107,43 | 113,53 | 3,58% | 57,00 |
| 17.06.2026 | 108,45 | 110,70 | 106,15 | 109,60 | 1,41% | 102,00 |
| 16.06.2026 | 109,70 | 111,30 | 107,25 | 108,08 | -0,98% | 2,00 |
| 15.06.2026 | 112,13 | 112,40 | 109,03 | 109,15 | -0,30% | - |
| 12.06.2026 | 109,65 | 111,30 | 107,13 | 109,48 | -0,36% | 13,00 |
| 11.06.2026 | 109,28 | 112,20 | 104,65 | 109,88 | 0,25% | 1,00 |
| 10.06.2026 | 104,88 | 110,30 | 100,60 | 109,60 | 3,84% | 106,00 |
| 09.06.2026 | 106,43 | 107,45 | 101,40 | 105,55 | 0,64% | 6,00 |
| 08.06.2026 | 99,00 | 106,35 | 99,00 | 104,88 | 1,38% | 262,00 |
| 05.06.2026 | 103,55 | 105,63 | 102,50 | 103,45 | -1,94% | 82,00 |
| 04.06.2026 | 103,58 | 106,35 | 102,20 | 105,50 | 2,43% | 164,00 |
| 03.06.2026 | 105,05 | 105,38 | 101,28 | 103,00 | 0,88% | 140,00 |
| 02.06.2026 | 104,85 | 106,85 | 101,30 | 102,10 | -3,66% | 25,00 |
| 01.06.2026 | 102,50 | 106,35 | 100,75 | 105,98 | 3,87% | 242,00 |
| 29.05.2026 | 95,13 | 102,30 | 93,40 | 102,03 | 9,36% | 70,00 |
| 28.05.2026 | 92,07 | 93,68 | 91,68 | 93,29 | -0,28% | - |
| 27.05.2026 | 92,92 | 93,63 | 91,91 | 93,55 | 0,47% | - |
| 26.05.2026 | 92,99 | 93,65 | 90,96 | 93,11 | -0,33% | 1,00 |
| 25.05.2026 | 93,45 | 95,10 | 93,20 | 93,42 | 1,07% | 1,00 |
| 22.05.2026 | 91,57 | 93,90 | 91,34 | 92,43 | 1,76% | 25,00 |
| 21.05.2026 | 89,90 | 91,23 | 88,87 | 90,83 | 1,65% | - |
| 20.05.2026 | 88,02 | 89,37 | 85,61 | 89,36 | 1,52% | 70,00 |
| 19.05.2026 | 90,55 | 92,84 | 87,56 | 88,02 | -3,54% | 51,00 |
| 18.05.2026 | 88,79 | 92,14 | 87,86 | 91,25 | 2,38% | 45,00 |
| 15.05.2026 | 86,40 | 89,21 | 84,10 | 89,13 | 2,21% | 48,00 |
| 14.05.2026 | 85,58 | 88,13 | 84,43 | 87,20 | 3,04% | 9,00 |
| 13.05.2026 | 87,48 | 88,26 | 82,96 | 84,63 | -2,79% | - |
| 12.05.2026 | 88,00 | 90,39 | 86,94 | 87,06 | -0,78% | - |
| 11.05.2026 | 89,35 | 90,90 | 86,78 | 87,74 | -1,44% | 1,00 |
| 08.05.2026 | 88,43 | 89,92 | 85,30 | 89,02 | 0,87% | 85,00 |
| 07.05.2026 | 86,16 | 89,69 | 85,46 | 88,25 | 2,21% | 24,00 |
| 06.05.2026 | 88,33 | 88,40 | 85,64 | 86,34 | -1,34% | - |
| 05.05.2026 | 87,44 | 88,45 | 86,39 | 87,51 | 0,64% | 26,00 |
| 04.05.2026 | 84,94 | 87,55 | 84,28 | 86,95 | 3,29% | 36,00 |
| 30.04.2026 | 86,47 | 87,90 | 83,49 | 84,18 | -2,75% | 54,00 |
| 29.04.2026 | 80,00 | 87,17 | 80,00 | 86,56 | 3,52% | 109,00 |
| 28.04.2026 | 75,35 | 86,14 | 74,69 | 83,62 | 10,29% | 132,00 |
| 27.04.2026 | 80,15 | 80,23 | 75,68 | 75,82 | -5,54% | - |
| 24.04.2026 | 77,68 | 80,64 | 75,85 | 80,27 | 4,17% | 18,00 |
| 23.04.2026 | 81,34 | 82,76 | 75,95 | 77,06 | -5,31% | 86,00 |
| 22.04.2026 | 80,24 | 81,42 | 78,92 | 81,38 | 1,94% | 6,00 |