185,413$
-1,85%
Echtzeit-Aktienkurs Commvault Systems
Bid:
Ask:
Aktienkurse zur Commvault Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 186,78 | 189,29 | 184,10 | 185,88 | -1,60% | 524.158,00 |
| 30.09.2025 | 193,39 | 196,88 | 187,65 | 188,90 | -2,14% | 506.885,00 |
| 29.09.2025 | 191,65 | 193,06 | 190,61 | 193,03 | 1,43% | 603.726,00 |
| 26.09.2025 | 185,62 | 190,69 | 184,91 | 190,30 | 2,40% | 400.815,00 |
| 25.09.2025 | 181,45 | 186,79 | 180,46 | 185,84 | 1,15% | 460.335,00 |
| 24.09.2025 | 191,67 | 193,12 | 183,67 | 183,72 | -4,21% | 605.188,00 |
| 23.09.2025 | 194,05 | 195,00 | 191,58 | 191,79 | -1,00% | 400.147,00 |
| 22.09.2025 | 192,14 | 195,59 | 190,91 | 193,72 | -0,46% | 478.621,00 |
| 19.09.2025 | 194,78 | 196,00 | 190,91 | 194,61 | -0,46% | 3.157.190,00 |
| 18.09.2025 | 192,86 | 198,18 | 192,86 | 195,50 | 3,12% | 779.267,00 |
| 17.09.2025 | 189,84 | 192,64 | 188,49 | 189,59 | -0,04% | 593.900,00 |
| 16.09.2025 | 190,10 | 191,44 | 187,78 | 189,67 | 0,07% | 638.437,00 |
| 15.09.2025 | 179,95 | 190,43 | 177,50 | 189,54 | 7,72% | 1.045.580,00 |
| 12.09.2025 | 179,97 | 180,20 | 174,58 | 175,96 | -2,75% | 477.703,00 |
| 11.09.2025 | 177,77 | 181,01 | 172,50 | 180,94 | 2,54% | 950.187,00 |
| 10.09.2025 | 184,72 | 187,10 | 176,23 | 176,45 | -4,73% | 494.473,00 |
| 09.09.2025 | 184,63 | 185,99 | 180,70 | 185,22 | 0,62% | 702.176,00 |
| 08.09.2025 | 179,27 | 184,07 | 178,35 | 184,07 | 2,85% | 757.589,00 |
| 05.09.2025 | 178,12 | 181,24 | 176,13 | 178,97 | 1,03% | 570.564,00 |
| 04.09.2025 | 178,79 | 178,94 | 175,90 | 177,15 | -1,07% | 637.696,00 |
| 03.09.2025 | 177,89 | 185,78 | 176,60 | 179,06 | 0,16% | 2.946.931,00 |
| 02.09.2025 | 179,18 | 179,90 | 172,69 | 178,78 | -4,21% | 820.843,00 |
| 29.08.2025 | 187,93 | 188,74 | 184,77 | 186,65 | -0,58% | 317.850,00 |
| 28.08.2025 | 184,47 | 188,00 | 183,00 | 187,74 | 1,93% | 259.215,00 |
| 27.08.2025 | 178,20 | 184,85 | 178,20 | 184,18 | 3,66% | 429.506,00 |
| 26.08.2025 | 178,13 | 180,76 | 177,45 | 177,68 | 0,13% | 480.568,00 |
| 25.08.2025 | 180,33 | 180,85 | 177,27 | 177,45 | -1,98% | 258.721,00 |
| 22.08.2025 | 176,99 | 183,15 | 176,51 | 181,04 | 2,61% | 354.628,00 |
| 21.08.2025 | 174,77 | 177,58 | 173,66 | 176,43 | 0,03% | 353.338,00 |
| 20.08.2025 | 176,23 | 178,31 | 173,76 | 176,37 | 0,15% | 402.312,00 |
| 19.08.2025 | 179,27 | 180,25 | 175,09 | 176,10 | -2,05% | 250.586,00 |
| 18.08.2025 | 179,05 | 179,85 | 176,13 | 179,78 | -0,13% | 423.803,00 |
| 15.08.2025 | 183,84 | 183,85 | 178,73 | 180,02 | -1,82% | 326.964,00 |
| 14.08.2025 | 190,37 | 191,19 | 181,62 | 183,35 | -4,23% | 432.083,00 |
| 13.08.2025 | 195,49 | 196,00 | 189,51 | 191,44 | -0,62% | 643.800,00 |
| 12.08.2025 | 186,37 | 195,73 | 186,37 | 192,64 | 3,77% | 631.801,00 |
| 11.08.2025 | 182,92 | 189,63 | 182,19 | 185,65 | 1,16% | 570.172,00 |
| 08.08.2025 | 186,05 | 187,13 | 181,98 | 183,53 | -1,21% | 311.243,00 |
| 07.08.2025 | 186,57 | 187,37 | 180,94 | 185,77 | 0,11% | 466.086,00 |
| 06.08.2025 | 183,88 | 185,95 | 181,79 | 185,57 | 1,27% | 360.668,00 |
| 05.08.2025 | 187,51 | 187,83 | 181,61 | 183,25 | -1,74% | 534.939,00 |
| 04.08.2025 | 181,10 | 186,57 | 179,87 | 186,50 | 3,77% | 470.775,00 |
| 01.08.2025 | 186,22 | 187,26 | 179,00 | 179,73 | -5,38% | 515.281,00 |
| 31.07.2025 | 194,27 | 194,27 | 187,80 | 189,95 | -1,77% | 657.226,00 |
| 30.07.2025 | 196,66 | 200,68 | 187,73 | 193,37 | 0,05% | 1.105.868,00 |
| 29.07.2025 | 177,07 | 196,98 | 173,00 | 193,27 | 18,26% | 1.587.093,00 |
| 28.07.2025 | 164,54 | 167,32 | 162,64 | 163,43 | -0,56% | 844.232,00 |
| 25.07.2025 | 166,00 | 167,54 | 163,91 | 164,35 | -0,98% | 463.587,00 |
| 24.07.2025 | 165,94 | 167,04 | 164,59 | 165,97 | -0,70% | 355.055,00 |
| 23.07.2025 | 167,52 | 167,63 | 165,09 | 167,14 | 0,17% | 324.257,00 |
| 22.07.2025 | 168,35 | 169,07 | 164,94 | 166,86 | -1,11% | 450.689,00 |
| 21.07.2025 | 172,07 | 172,09 | 168,01 | 168,73 | -1,94% | 408.475,00 |
| 18.07.2025 | 172,45 | 172,98 | 170,34 | 172,07 | 0,71% | 388.740,00 |
| 17.07.2025 | 169,08 | 171,21 | 168,17 | 170,85 | 1,20% | 337.702,00 |
| 16.07.2025 | 170,83 | 172,62 | 168,46 | 168,83 | 1,26% | 460.616,00 |
| 15.07.2025 | 169,77 | 171,53 | 166,67 | 166,73 | -1,68% | 247.723,00 |
| 14.07.2025 | 165,95 | 170,93 | 165,95 | 169,58 | 2,74% | 396.225,00 |
| 11.07.2025 | 169,54 | 170,66 | 164,74 | 165,05 | -2,95% | 334.390,00 |
| 10.07.2025 | 175,07 | 175,07 | 161,34 | 170,07 | -3,46% | 815.706,00 |
| 09.07.2025 | 174,61 | 176,41 | 172,91 | 176,16 | 1,94% | 274.736,00 |
| 08.07.2025 | 174,73 | 175,56 | 170,67 | 172,81 | -0,15% | 302.751,00 |
| 07.07.2025 | 174,00 | 175,17 | 171,58 | 173,07 | -0,85% | 267.275,00 |
| 03.07.2025 | 172,32 | 175,72 | 171,94 | 174,55 | 2,38% | 216.515,00 |
| 02.07.2025 | 172,24 | 173,20 | 169,15 | 170,49 | -1,18% | 547.888,00 |
| 01.07.2025 | 174,47 | 175,95 | 169,69 | 172,53 | -0,95% | 425.703,00 |
| 30.06.2025 | 175,75 | 177,26 | 173,55 | 174,19 | -0,08% | 509.701,00 |
| 27.06.2025 | 175,41 | 178,13 | 173,19 | 174,33 | -0,37% | 658.747,00 |
| 26.06.2025 | 173,61 | 175,34 | 171,10 | 174,97 | 0,89% | 637.356,00 |
| 25.06.2025 | 171,60 | 174,39 | 171,00 | 173,42 | 1,71% | 589.184,00 |
| 24.06.2025 | 174,28 | 176,80 | 170,44 | 170,50 | -0,96% | 922.469,00 |
| 23.06.2025 | 169,80 | 172,42 | 166,90 | 172,16 | 1,00% | 457.817,00 |
| 20.06.2025 | 178,18 | 180,29 | 168,77 | 170,45 | -5,39% | 1.168.412,00 |
| 18.06.2025 | 187,81 | 187,81 | 178,87 | 180,17 | -4,16% | 458.357,00 |
| 17.06.2025 | 185,66 | 189,42 | 184,91 | 188,00 | 0,25% | 314.535,00 |
| 16.06.2025 | 185,28 | 187,75 | 183,85 | 187,54 | 1,58% | 461.273,00 |
| 13.06.2025 | 182,64 | 186,85 | 180,93 | 184,62 | -0,79% | 371.787,00 |
| 12.06.2025 | 187,53 | 192,01 | 184,98 | 186,09 | -1,17% | 398.061,00 |
| 11.06.2025 | 186,73 | 190,45 | 185,38 | 188,29 | 0,60% | 410.239,00 |
| 10.06.2025 | 191,00 | 191,31 | 184,57 | 187,16 | -2,01% | 494.286,00 |
| 09.06.2025 | 188,57 | 191,76 | 187,02 | 190,99 | 1,28% | 414.018,00 |
| 06.06.2025 | 189,13 | 189,13 | 186,02 | 188,57 | 0,75% | 292.521,00 |
| 05.06.2025 | 182,61 | 188,56 | 182,43 | 187,17 | 2,76% | 564.503,00 |
| 04.06.2025 | 183,25 | 184,92 | 181,41 | 182,15 | -0,59% | 297.093,00 |
| 03.06.2025 | 186,88 | 189,88 | 181,39 | 183,24 | -2,00% | 882.587,00 |
| 02.06.2025 | 183,15 | 187,38 | 182,06 | 186,98 | 2,09% | 756.781,00 |
| 30.05.2025 | 176,95 | 184,38 | 173,90 | 183,15 | 3,26% | 950.043,00 |
| 29.05.2025 | 178,64 | 178,64 | 174,43 | 177,37 | 0,32% | 349.972,00 |
| 28.05.2025 | 177,47 | 178,50 | 176,55 | 176,80 | -1,04% | 343.490,00 |
| 27.05.2025 | 175,88 | 178,76 | 174,47 | 178,66 | 2,43% | 418.791,00 |
| 23.05.2025 | 172,58 | 175,44 | 170,00 | 174,43 | -0,55% | 265.548,00 |
| 22.05.2025 | 174,88 | 176,96 | 174,31 | 175,40 | 0,57% | 277.132,00 |
| 21.05.2025 | 176,34 | 178,16 | 173,93 | 174,40 | -2,85% | 388.835,00 |
| 20.05.2025 | 180,07 | 182,04 | 177,58 | 179,51 | 0,76% | 435.320,00 |
| 19.05.2025 | 174,72 | 178,35 | 172,50 | 178,15 | 0,06% | 450.886,00 |
| 16.05.2025 | 181,69 | 182,42 | 175,55 | 178,04 | -2,32% | 442.254,00 |
| 15.05.2025 | 179,44 | 182,85 | 176,48 | 182,27 | 1,42% | 448.114,00 |
| 14.05.2025 | 181,00 | 182,58 | 178,98 | 179,71 | -0,89% | 497.337,00 |
| 13.05.2025 | 176,73 | 182,41 | 175,71 | 181,33 | 3,03% | 364.310,00 |
| 12.05.2025 | 176,87 | 178,70 | 174,07 | 176,00 | 3,17% | 840.742,00 |
| 09.05.2025 | 176,00 | 176,00 | 169,38 | 170,60 | -2,40% | 394.593,00 |