158,471$
0,15%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 155,53 | 162,50 | 155,09 | 158,73 | 0,31% | 1.034.348,00 |
| 19.12.2024 | 161,29 | 163,25 | 157,95 | 158,24 | -0,41% | 453.687,00 |
| 18.12.2024 | 167,15 | 167,15 | 157,58 | 158,90 | -4,53% | 534.284,00 |
| 17.12.2024 | 169,47 | 169,59 | 166,16 | 166,44 | -2,58% | 320.571,00 |
| 16.12.2024 | 168,73 | 171,75 | 168,73 | 170,84 | 1,27% | 203.228,00 |
| 13.12.2024 | 173,05 | 173,75 | 167,87 | 168,69 | -2,57% | 241.713,00 |
| 12.12.2024 | 172,27 | 174,35 | 171,37 | 173,14 | 0,02% | 174.255,00 |
| 11.12.2024 | 174,60 | 176,67 | 172,86 | 173,10 | -0,01% | 295.349,00 |
| 10.12.2024 | 171,51 | 174,75 | 171,51 | 173,12 | 0,53% | 271.061,00 |
| 09.12.2024 | 175,71 | 178,14 | 169,67 | 172,21 | -2,01% | 302.299,00 |
| 06.12.2024 | 172,76 | 176,11 | 172,37 | 175,75 | 2,04% | 256.420,00 |
| 05.12.2024 | 174,82 | 174,82 | 170,93 | 172,24 | -1,44% | 276.622,00 |
| 04.12.2024 | 171,10 | 175,91 | 171,10 | 174,75 | 2,56% | 268.299,00 |
| 03.12.2024 | 169,55 | 172,15 | 169,55 | 170,39 | -0,27% | 216.035,00 |
| 02.12.2024 | 170,63 | 175,00 | 170,63 | 170,85 | -0,43% | 259.472,00 |
| 29.11.2024 | 172,50 | 173,60 | 171,21 | 171,59 | -0,02% | 144.938,00 |
| 27.11.2024 | 178,04 | 178,35 | 170,96 | 171,63 | -3,36% | 253.829,00 |
| 26.11.2024 | 174,57 | 178,72 | 173,27 | 177,60 | 1,14% | 279.847,00 |
| 25.11.2024 | 175,66 | 178,00 | 174,05 | 175,60 | 0,57% | 406.528,00 |
| 22.11.2024 | 170,68 | 174,87 | 169,51 | 174,60 | 2,29% | 392.001,00 |
| 21.11.2024 | 171,98 | 172,90 | 170,32 | 170,69 | -0,16% | 280.738,00 |
| 20.11.2024 | 168,34 | 171,85 | 167,00 | 170,96 | 1,37% | 286.518,00 |
| 19.11.2024 | 162,37 | 169,00 | 161,60 | 168,65 | 1,52% | 463.924,00 |
| 18.11.2024 | 167,85 | 168,57 | 163,31 | 166,12 | -1,43% | 528.403,00 |
| 15.11.2024 | 171,06 | 171,06 | 166,33 | 168,53 | -1,46% | 303.850,00 |
| 14.11.2024 | 177,40 | 178,29 | 169,92 | 171,03 | -3,22% | 415.449,00 |
| 13.11.2024 | 172,51 | 177,58 | 172,32 | 176,72 | 4,15% | 741.599,00 |
| 12.11.2024 | 173,25 | 175,00 | 168,38 | 169,68 | -2,05% | 343.059,00 |
| 11.11.2024 | 173,76 | 173,80 | 170,89 | 173,24 | 0,97% | 392.015,00 |
| 08.11.2024 | 172,07 | 172,37 | 170,11 | 171,57 | -0,03% | 451.693,00 |
| 07.11.2024 | 171,82 | 173,01 | 169,52 | 171,62 | -0,05% | 270.002,00 |
| 06.11.2024 | 167,90 | 172,83 | 167,64 | 171,70 | 7,71% | 684.862,00 |
| 05.11.2024 | 157,70 | 160,01 | 156,84 | 159,41 | 1,29% | 308.457,00 |
| 04.11.2024 | 155,12 | 160,58 | 155,12 | 157,38 | 1,09% | 420.160,00 |
| 01.11.2024 | 156,20 | 157,71 | 153,55 | 155,69 | -0,32% | 437.408,00 |
| 31.10.2024 | 160,00 | 161,12 | 155,46 | 156,19 | -3,73% | 476.368,00 |
| 30.10.2024 | 169,01 | 169,71 | 159,13 | 162,25 | -4,44% | 659.876,00 |
| 29.10.2024 | 150,00 | 171,27 | 142,42 | 169,79 | 23,96% | 1.643.452,00 |
| 28.10.2024 | 135,93 | 137,40 | 134,59 | 136,97 | 2,05% | 565.320,00 |
| 25.10.2024 | 133,65 | 135,28 | 133,65 | 134,22 | 0,81% | 327.063,00 |
| 24.10.2024 | 133,36 | 134,37 | 132,62 | 133,14 | 0,67% | 321.419,00 |
| 23.10.2024 | 134,92 | 135,57 | 131,58 | 132,26 | -2,44% | 382.232,00 |
| 22.10.2024 | 138,68 | 139,67 | 135,28 | 135,57 | -2,43% | 398.553,00 |
| 21.10.2024 | 140,56 | 140,78 | 137,66 | 138,94 | -1,37% | 342.904,00 |
| 18.10.2024 | 142,89 | 144,02 | 140,76 | 140,87 | -1,19% | 288.487,00 |
| 17.10.2024 | 147,73 | 147,73 | 142,18 | 142,57 | -2,50% | 420.432,00 |
| 16.10.2024 | 147,84 | 148,62 | 144,26 | 146,23 | -1,08% | 468.036,00 |
| 15.10.2024 | 157,90 | 158,48 | 143,21 | 147,83 | -9,81% | 882.256,00 |
| 14.10.2024 | 163,71 | 165,73 | 162,21 | 163,91 | 0,74% | 208.686,00 |
| 11.10.2024 | 161,21 | 162,99 | 160,90 | 162,70 | 1,21% | 223.831,00 |
| 10.10.2024 | 159,00 | 161,50 | 158,41 | 160,75 | 0,53% | 227.997,00 |
| 09.10.2024 | 159,51 | 161,29 | 158,04 | 159,91 | 0,23% | 273.443,00 |
| 08.10.2024 | 153,61 | 162,38 | 153,61 | 159,55 | 4,48% | 507.325,00 |
| 07.10.2024 | 152,67 | 153,47 | 150,72 | 152,70 | -0,32% | 192.341,00 |
| 04.10.2024 | 152,77 | 153,91 | 150,25 | 153,19 | 1,65% | 162.959,00 |
| 03.10.2024 | 150,10 | 152,70 | 150,00 | 150,71 | 0,01% | 164.046,00 |
| 02.10.2024 | 149,66 | 152,13 | 149,27 | 150,70 | 0,59% | 212.832,00 |
| 01.10.2024 | 153,81 | 154,00 | 149,26 | 149,82 | -2,55% | 251.236,00 |
| 30.09.2024 | 151,37 | 154,47 | 151,37 | 153,74 | 1,26% | 266.829,00 |
| 27.09.2024 | 152,55 | 153,48 | 151,50 | 151,82 | -0,39% | 211.599,00 |
| 26.09.2024 | 154,10 | 154,84 | 151,87 | 152,42 | 0,41% | 249.207,00 |
| 25.09.2024 | 154,51 | 154,58 | 151,40 | 151,80 | -0,35% | 210.238,00 |
| 24.09.2024 | 155,51 | 155,71 | 151,95 | 152,33 | -2,04% | 237.061,00 |
| 23.09.2024 | 152,90 | 155,74 | 152,25 | 155,51 | 2,22% | 253.760,00 |
| 20.09.2024 | 152,90 | 153,48 | 151,38 | 152,14 | -0,71% | 818.449,00 |
| 19.09.2024 | 153,04 | 154,65 | 150,27 | 153,23 | 2,89% | 445.404,00 |
| 18.09.2024 | 148,67 | 151,70 | 148,04 | 148,92 | 0,44% | 297.685,00 |
| 17.09.2024 | 151,77 | 152,65 | 147,50 | 148,27 | -1,31% | 415.766,00 |
| 16.09.2024 | 147,87 | 151,29 | 147,05 | 150,24 | 1,64% | 287.730,00 |
| 13.09.2024 | 147,88 | 148,76 | 147,28 | 147,81 | 0,54% | 253.877,00 |
| 12.09.2024 | 146,83 | 148,57 | 145,88 | 147,01 | 1,05% | 234.144,00 |
| 11.09.2024 | 142,52 | 146,92 | 140,16 | 145,48 | 1,46% | 422.476,00 |
| 10.09.2024 | 143,59 | 144,18 | 141,78 | 143,39 | 0,47% | 196.455,00 |
| 09.09.2024 | 140,70 | 143,61 | 139,92 | 142,72 | 2,29% | 316.560,00 |
| 06.09.2024 | 148,74 | 149,51 | 139,43 | 139,53 | -5,83% | 373.896,00 |
| 05.09.2024 | 148,01 | 150,00 | 146,24 | 148,17 | -0,50% | 269.283,00 |
| 04.09.2024 | 148,17 | 150,07 | 145,81 | 148,92 | -0,10% | 265.739,00 |
| 03.09.2024 | 154,90 | 157,13 | 147,77 | 149,07 | -4,08% | 407.809,00 |
| 30.08.2024 | 152,76 | 155,83 | 152,76 | 155,40 | 1,82% | 469.052,00 |
| 29.08.2024 | 151,44 | 154,48 | 151,44 | 152,62 | 1,47% | 261.737,00 |
| 28.08.2024 | 150,76 | 152,64 | 149,63 | 150,41 | -0,71% | 238.413,00 |
| 27.08.2024 | 150,39 | 152,01 | 149,59 | 151,48 | -0,26% | 203.346,00 |
| 26.08.2024 | 153,91 | 156,00 | 151,36 | 151,88 | -0,48% | 262.784,00 |
| 23.08.2024 | 149,22 | 152,94 | 148,73 | 152,62 | 2,68% | 253.073,00 |
| 22.08.2024 | 151,21 | 152,50 | 148,15 | 148,64 | -1,20% | 198.032,00 |
| 21.08.2024 | 149,71 | 150,56 | 148,73 | 150,44 | 0,20% | 252.095,00 |
| 20.08.2024 | 150,81 | 151,54 | 149,43 | 150,14 | 0,02% | 223.486,00 |
| 19.08.2024 | 149,40 | 151,29 | 149,10 | 150,11 | -0,12% | 375.321,00 |
| 16.08.2024 | 147,76 | 150,43 | 146,28 | 150,29 | 1,40% | 476.826,00 |
| 15.08.2024 | 151,81 | 151,88 | 147,38 | 148,21 | -1,63% | 428.258,00 |
| 14.08.2024 | 151,78 | 152,09 | 149,82 | 150,66 | -0,46% | 215.929,00 |
| 13.08.2024 | 150,50 | 151,49 | 149,25 | 151,35 | 1,50% | 198.737,00 |
| 12.08.2024 | 151,01 | 152,37 | 147,79 | 149,11 | -1,52% | 241.918,00 |
| 09.08.2024 | 148,37 | 153,00 | 148,09 | 151,41 | 1,95% | 469.306,00 |
| 08.08.2024 | 144,41 | 149,08 | 142,12 | 148,52 | 4,61% | 440.828,00 |
| 07.08.2024 | 144,03 | 144,03 | 140,78 | 141,98 | 0,25% | 648.212,00 |
| 06.08.2024 | 135,91 | 144,08 | 135,75 | 141,62 | 4,89% | 521.102,00 |
| 05.08.2024 | 130,20 | 137,11 | 127,35 | 135,02 | -1,21% | 930.444,00 |
| 02.08.2024 | 142,38 | 142,66 | 136,19 | 136,68 | -7,18% | 680.623,00 |
| 01.08.2024 | 151,38 | 153,86 | 144,84 | 147,25 | -3,75% | 615.061,00 |