160,764$
1,80%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 157,72 | 164,49 | 157,45 | 160,90 | 1,89% | - |
| 31.03.2025 | 157,61 | 160,18 | 155,34 | 157,92 | -2,51% | 659.710,00 |
| 28.03.2025 | 164,64 | 166,50 | 159,70 | 161,98 | -2,00% | 298.631,00 |
| 27.03.2025 | 163,73 | 166,98 | 159,38 | 165,28 | 0,02% | 344.789,00 |
| 26.03.2025 | 173,13 | 173,87 | 165,04 | 165,24 | -5,03% | 356.843,00 |
| 25.03.2025 | 168,65 | 174,58 | 168,53 | 173,99 | 2,85% | 365.256,00 |
| 24.03.2025 | 166,05 | 169,49 | 163,90 | 169,17 | 4,74% | 330.801,00 |
| 21.03.2025 | 159,88 | 162,73 | 159,31 | 161,52 | -0,43% | 685.574,00 |
| 20.03.2025 | 162,96 | 166,05 | 161,57 | 162,21 | -1,92% | 289.383,00 |
| 19.03.2025 | 161,88 | 166,48 | 160,93 | 165,39 | 2,67% | 328.210,00 |
| 18.03.2025 | 158,87 | 161,85 | 157,19 | 161,09 | 0,33% | 436.504,00 |
| 17.03.2025 | 156,91 | 161,97 | 156,91 | 160,56 | 0,87% | 316.380,00 |
| 14.03.2025 | 151,87 | 159,28 | 150,51 | 159,17 | 7,32% | 646.336,00 |
| 13.03.2025 | 153,11 | 153,11 | 147,59 | 148,31 | -3,34% | 305.003,00 |
| 12.03.2025 | 155,99 | 159,25 | 153,28 | 153,43 | 0,97% | 626.734,00 |
| 11.03.2025 | 147,55 | 154,36 | 146,81 | 151,95 | 2,34% | 381.804,00 |
| 10.03.2025 | 150,33 | 151,17 | 145,07 | 148,48 | -3,75% | 748.213,00 |
| 07.03.2025 | 157,26 | 159,47 | 148,65 | 154,26 | -2,26% | 555.288,00 |
| 06.03.2025 | 164,02 | 164,83 | 156,54 | 157,82 | -6,01% | 481.614,00 |
| 05.03.2025 | 163,56 | 168,27 | 160,81 | 167,92 | 1,96% | 363.106,00 |
| 04.03.2025 | 161,96 | 167,32 | 159,12 | 164,70 | 0,30% | 449.613,00 |
| 03.03.2025 | 171,98 | 173,08 | 163,67 | 164,21 | -3,72% | 410.889,00 |
| 28.02.2025 | 168,51 | 170,78 | 165,27 | 170,56 | 1,14% | 443.259,00 |
| 27.02.2025 | 173,42 | 174,52 | 168,39 | 168,63 | -1,87% | 387.043,00 |
| 26.02.2025 | 170,16 | 174,63 | 170,07 | 171,85 | 1,58% | 323.721,00 |
| 25.02.2025 | 168,38 | 171,54 | 165,65 | 169,17 | -0,38% | 352.515,00 |
| 24.02.2025 | 170,38 | 172,30 | 164,28 | 169,81 | -0,47% | 570.420,00 |
| 21.02.2025 | 183,03 | 185,29 | 170,31 | 170,61 | -7,72% | 743.313,00 |
| 20.02.2025 | 184,16 | 186,16 | 179,73 | 184,88 | -0,61% | 519.393,00 |
| 19.02.2025 | 189,44 | 189,55 | 183,90 | 186,02 | -1,00% | 538.295,00 |
| 18.02.2025 | 185,33 | 190,11 | 183,10 | 187,90 | 1,32% | 531.508,00 |
| 17.02.2025 | 185,53 | 185,53 | 185,42 | 185,45 | 0,29% | - |
| 14.02.2025 | 183,83 | 186,52 | 182,05 | 184,91 | 0,74% | 431.739,00 |
| 13.02.2025 | 179,36 | 185,02 | 176,80 | 183,55 | 2,80% | 490.875,00 |
| 12.02.2025 | 175,24 | 179,40 | 174,38 | 178,55 | 0,01% | 549.853,00 |
| 11.02.2025 | 178,00 | 179,52 | 176,00 | 178,54 | -0,43% | 493.836,00 |
| 10.02.2025 | 177,50 | 181,51 | 176,82 | 179,31 | 1,98% | 596.389,00 |
| 07.02.2025 | 174,36 | 180,51 | 172,74 | 175,82 | 1,90% | 667.622,00 |
| 06.02.2025 | 171,88 | 174,94 | 170,30 | 172,54 | 0,89% | 642.226,00 |
| 05.02.2025 | 167,94 | 171,23 | 165,64 | 171,01 | 2,23% | 451.306,00 |
| 04.02.2025 | 159,31 | 168,10 | 159,31 | 167,28 | 5,00% | 555.776,00 |
| 03.02.2025 | 154,83 | 159,65 | 153,16 | 159,31 | 0,03% | 508.980,00 |
| 31.01.2025 | 158,25 | 161,91 | 156,80 | 159,26 | 0,86% | 553.564,00 |
| 30.01.2025 | 150,00 | 158,58 | 149,24 | 157,90 | 7,55% | 812.037,00 |
| 29.01.2025 | 160,07 | 161,13 | 146,17 | 146,82 | -8,27% | 954.892,00 |
| 28.01.2025 | 164,19 | 169,00 | 133,04 | 160,05 | 1,11% | 2.074.535,00 |
| 27.01.2025 | 156,66 | 162,21 | 155,95 | 158,30 | -0,99% | 699.421,00 |
| 24.01.2025 | 161,94 | 162,84 | 158,50 | 159,88 | -0,66% | 315.765,00 |
| 23.01.2025 | 161,16 | 163,46 | 159,33 | 160,94 | -1,14% | 361.843,00 |
| 22.01.2025 | 165,68 | 167,52 | 162,04 | 162,80 | -0,74% | 400.282,00 |
| 21.01.2025 | 162,98 | 164,15 | 161,80 | 164,01 | 1,69% | 265.231,00 |
| 17.01.2025 | 164,39 | 164,39 | 159,89 | 161,28 | -0,27% | 402.050,00 |
| 16.01.2025 | 163,75 | 164,59 | 160,54 | 161,71 | 0,18% | 275.205,00 |
| 15.01.2025 | 165,18 | 165,87 | 160,66 | 161,42 | 0,60% | 256.881,00 |
| 14.01.2025 | 158,05 | 160,83 | 157,07 | 160,46 | 2,79% | 359.635,00 |
| 13.01.2025 | 152,73 | 156,24 | 151,77 | 156,11 | 1,38% | 234.665,00 |
| 10.01.2025 | 154,04 | 155,10 | 152,52 | 153,98 | -2,42% | 240.477,00 |
| 08.01.2025 | 152,21 | 157,89 | 151,30 | 157,80 | 3,10% | 359.573,00 |
| 07.01.2025 | 162,03 | 163,58 | 152,36 | 153,05 | -4,75% | 533.663,00 |
| 06.01.2025 | 159,11 | 161,64 | 158,46 | 160,68 | 1,34% | 365.333,00 |
| 03.01.2025 | 153,11 | 159,14 | 153,11 | 158,56 | 4,24% | 421.735,00 |
| 02.01.2025 | 151,84 | 154,18 | 151,00 | 152,11 | 0,80% | 256.014,00 |
| 31.12.2024 | 152,33 | 154,01 | 150,52 | 150,91 | -0,19% | 289.272,00 |
| 30.12.2024 | 152,09 | 153,21 | 149,50 | 151,19 | -1,66% | 190.655,00 |
| 27.12.2024 | 156,21 | 156,85 | 152,68 | 153,74 | -2,43% | 191.641,00 |
| 26.12.2024 | 156,95 | 158,21 | 156,50 | 157,57 | -0,09% | 127.960,00 |
| 24.12.2024 | 156,69 | 158,83 | 155,65 | 157,71 | 0,92% | 80.779,00 |
| 23.12.2024 | 159,02 | 159,17 | 155,69 | 156,27 | -1,55% | 286.399,00 |
| 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 |