149,328$
4,93%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 144,66 | 149,89 | 144,66 | 149,13 | 4,79% | - |
| 24.07.2026 | 142,74 | 144,00 | 140,93 | 142,31 | 1,11% | 492.987,00 |
| 23.07.2026 | 141,14 | 141,93 | 137,83 | 140,75 | 0,36% | 449.529,00 |
| 22.07.2026 | 145,62 | 145,67 | 138,13 | 140,24 | -4,23% | 622.398,00 |
| 21.07.2026 | 145,76 | 148,40 | 143,72 | 146,44 | -0,19% | 401.220,00 |
| 20.07.2026 | 147,27 | 148,56 | 145,36 | 146,72 | -0,74% | 325.207,00 |
| 17.07.2026 | 148,99 | 150,78 | 146,75 | 147,81 | -1,31% | 497.826,00 |
| 16.07.2026 | 149,72 | 151,38 | 145,24 | 149,77 | 2,39% | 526.753,00 |
| 15.07.2026 | 150,64 | 151,92 | 144,56 | 146,28 | -1,53% | 539.351,00 |
| 14.07.2026 | 144,98 | 153,30 | 144,94 | 148,56 | -0,06% | 782.774,00 |
| 13.07.2026 | 151,02 | 152,10 | 145,30 | 148,65 | -1,28% | 729.363,00 |
| 10.07.2026 | 153,49 | 154,26 | 149,32 | 150,57 | -0,54% | 495.118,00 |
| 09.07.2026 | 144,68 | 151,98 | 144,37 | 151,39 | 3,20% | 546.697,00 |
| 08.07.2026 | 151,92 | 154,83 | 145,81 | 146,70 | -4,57% | 790.816,00 |
| 07.07.2026 | 151,51 | 154,74 | 148,97 | 153,72 | 2,45% | 881.647,00 |
| 06.07.2026 | 149,98 | 153,39 | 145,77 | 150,05 | 0,05% | 841.634,00 |
| 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% | 599.879,00 |
| 30.06.2026 | 142,50 | 145,00 | 140,36 | 141,79 | -1,72% | 813.893,00 |
| 29.06.2026 | 140,76 | 144,99 | 140,59 | 144,27 | 3,02% | 1.021.320,00 |
| 26.06.2026 | 134,75 | 141,69 | 133,98 | 140,04 | 4,55% | 2.005.988,00 |
| 25.06.2026 | 130,47 | 135,69 | 129,02 | 133,94 | 2,41% | 836.941,00 |
| 24.06.2026 | 125,56 | 132,54 | 125,56 | 130,79 | 4,62% | 781.161,00 |
| 23.06.2026 | 126,10 | 128,29 | 124,08 | 125,02 | -0,79% | 643.963,00 |
| 22.06.2026 | 130,00 | 131,73 | 123,89 | 126,01 | -2,86% | 1.092.434,00 |
| 19.06.2026 | 129,47 | 129,76 | 129,29 | 129,73 | -0,23% | - |
| 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% | 1.567.437,00 |
| 16.06.2026 | 127,51 | 129,50 | 124,58 | 125,21 | -1,67% | 800.767,00 |
| 15.06.2026 | 127,94 | 130,14 | 126,03 | 127,34 | -0,33% | 752.258,00 |
| 12.06.2026 | 125,88 | 128,93 | 124,36 | 127,76 | 0,73% | 786.335,00 |
| 11.06.2026 | 123,70 | 129,86 | 121,67 | 126,83 | 1,24% | 1.110.059,00 |
| 10.06.2026 | 121,20 | 127,36 | 120,12 | 125,28 | 2,88% | 993.462,00 |
| 09.06.2026 | 122,09 | 124,62 | 117,25 | 121,77 | -0,29% | 887.671,00 |
| 08.06.2026 | 118,41 | 123,07 | 116,97 | 122,13 | 2,91% | 889.166,00 |
| 05.06.2026 | 121,88 | 122,91 | 118,51 | 118,68 | -2,28% | 624.558,00 |
| 04.06.2026 | 123,72 | 123,72 | 121,28 | 121,45 | 0,48% | 455.585,00 |
| 03.06.2026 | 120,51 | 121,47 | 116,93 | 120,88 | -0,90% | 567.857,00 |
| 02.06.2026 | 118,82 | 122,32 | 117,94 | 121,97 | -0,34% | 537.640,00 |
| 01.06.2026 | 121,34 | 123,66 | 118,00 | 122,39 | 3,07% | 888.481,00 |
| 29.05.2026 | 111,58 | 119,49 | 109,51 | 118,75 | 7,23% | 1.050.111,00 |
| 28.05.2026 | 106,28 | 111,65 | 105,00 | 110,74 | 3,30% | 779.078,00 |
| 27.05.2026 | 106,54 | 108,50 | 106,29 | 107,20 | -0,82% | 714.631,00 |
| 26.05.2026 | 106,70 | 108,87 | 105,62 | 108,09 | 0,78% | 394.000,00 |
| 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% | 637.201,00 |
| 20.05.2026 | 99,13 | 104,77 | 98,75 | 104,51 | 2,60% | 590.775,00 |
| 19.05.2026 | 106,64 | 107,97 | 101,36 | 101,86 | -3,85% | 603.193,00 |
| 18.05.2026 | 104,50 | 107,00 | 104,07 | 105,94 | 1,96% | 796.755,00 |
| 15.05.2026 | 102,16 | 104,10 | 99,64 | 103,90 | 1,82% | 808.918,00 |
| 14.05.2026 | 101,08 | 103,00 | 98,56 | 102,04 | 2,23% | 787.127,00 |
| 13.05.2026 | 101,05 | 101,12 | 97,14 | 99,81 | -2,38% | 849.462,00 |
| 12.05.2026 | 104,99 | 107,00 | 101,68 | 102,24 | -1,68% | 651.142,00 |
| 11.05.2026 | 104,05 | 105,71 | 102,01 | 103,99 | -1,05% | 616.479,00 |
| 08.05.2026 | 102,50 | 105,96 | 101,69 | 105,09 | 1,62% | 1.012.321,00 |
| 07.05.2026 | 104,00 | 106,09 | 100,68 | 103,41 | 2,17% | 948.302,00 |
| 06.05.2026 | 102,71 | 103,00 | 100,19 | 101,21 | -1,53% | 476.648,00 |
| 05.05.2026 | 101,87 | 102,87 | 100,99 | 102,78 | 0,93% | 450.984,00 |
| 04.05.2026 | 99,06 | 102,81 | 99,06 | 101,83 | 2,27% | 605.429,00 |
| 01.05.2026 | 101,00 | 102,67 | 98,88 | 99,57 | 0,70% | 555.843,00 |
| 30.04.2026 | 100,08 | 100,20 | 97,78 | 98,88 | -2,28% | 846.497,00 |
| 29.04.2026 | 97,74 | 101,80 | 97,00 | 101,19 | 3,28% | 981.489,00 |
| 28.04.2026 | 99,00 | 101,21 | 94,13 | 97,98 | 10,82% | 1.866.028,00 |
| 27.04.2026 | 93,32 | 93,53 | 87,80 | 88,41 | -5,87% | 1.340.923,00 |
| 24.04.2026 | 90,79 | 94,54 | 90,19 | 93,92 | 4,15% | 554.411,00 |
| 23.04.2026 | 93,48 | 93,82 | 88,44 | 90,18 | -5,66% | 858.571,00 |
| 22.04.2026 | 94,34 | 95,67 | 93,37 | 95,59 | 2,10% | 543.956,00 |
| 21.04.2026 | 95,57 | 98,23 | 93,12 | 93,62 | -2,35% | 732.967,00 |
| 20.04.2026 | 94,08 | 96,50 | 93,01 | 95,87 | 1,74% | 518.813,00 |
| 17.04.2026 | 96,87 | 97,49 | 93,94 | 94,23 | -0,66% | 1.038.453,00 |
| 16.04.2026 | 93,68 | 95,59 | 93,00 | 94,86 | 1,77% | 1.148.209,00 |
| 15.04.2026 | 90,64 | 94,11 | 89,88 | 93,21 | 4,02% | 1.041.112,00 |
| 14.04.2026 | 89,20 | 91,48 | 88,03 | 89,61 | -0,01% | 838.370,00 |
| 13.04.2026 | 87,43 | 92,14 | 84,38 | 89,62 | 0,84% | 1.946.970,00 |
| 10.04.2026 | 80,80 | 91,71 | 76,24 | 88,87 | 10,25% | 5.657.540,00 |
| 09.04.2026 | 78,19 | 81,18 | 71,75 | 80,61 | 1,95% | 2.102.934,00 |
| 08.04.2026 | 82,91 | 82,91 | 78,23 | 79,07 | -0,22% | 886.109,00 |
| 07.04.2026 | 78,94 | 80,19 | 78,25 | 79,25 | 0,35% | 645.683,00 |
| 06.04.2026 | 79,93 | 79,93 | 78,26 | 78,97 | -1,20% | 381.110,00 |
| 02.04.2026 | 77,18 | 80,24 | 76,32 | 79,93 | 1,96% | 740.107,00 |
| 01.04.2026 | 78,65 | 79,79 | 76,60 | 78,39 | 0,64% | 478.457,00 |
| 31.03.2026 | 76,55 | 78,69 | 75,53 | 77,89 | 3,69% | 725.460,00 |
| 30.03.2026 | 76,27 | 77,86 | 74,94 | 75,12 | -1,26% | 903.560,00 |
| 27.03.2026 | 79,63 | 80,14 | 76,06 | 76,08 | -6,26% | 792.840,00 |
| 26.03.2026 | 79,67 | 82,65 | 78,97 | 81,16 | 1,77% | 689.686,00 |
| 25.03.2026 | 80,04 | 80,75 | 77,50 | 79,75 | 1,85% | 797.335,00 |
| 24.03.2026 | 80,79 | 81,15 | 77,93 | 78,30 | -3,08% | 746.387,00 |
| 23.03.2026 | 79,11 | 82,00 | 79,10 | 80,79 | 1,74% | 843.862,00 |
| 20.03.2026 | 79,07 | 79,74 | 76,99 | 79,41 | -0,49% | 2.772.249,00 |
| 19.03.2026 | 80,55 | 82,60 | 79,30 | 79,80 | -0,93% | 1.280.087,00 |
| 18.03.2026 | 79,87 | 81,84 | 79,34 | 80,55 | 0,52% | 1.252.873,00 |
| 17.03.2026 | 80,09 | 83,00 | 79,63 | 80,13 | 0,11% | 1.306.654,00 |
| 16.03.2026 | 78,96 | 81,13 | 78,92 | 80,04 | 1,37% | 1.028.819,00 |
| 13.03.2026 | 81,04 | 82,18 | 77,79 | 78,96 | -2,34% | 1.128.715,00 |
| 12.03.2026 | 80,37 | 82,96 | 80,37 | 80,85 | -0,05% | 963.413,00 |
| 11.03.2026 | 80,54 | 82,17 | 79,75 | 80,89 | 0,65% | 1.000.446,00 |
| 10.03.2026 | 84,28 | 85,90 | 80,10 | 80,37 | -6,38% | 1.909.895,00 |
| 09.03.2026 | 87,04 | 87,04 | 84,35 | 85,85 | -1,37% | 988.086,00 |
| 06.03.2026 | 87,22 | 87,88 | 85,00 | 87,04 | -1,14% | 821.820,00 |
| 05.03.2026 | 86,10 | 90,26 | 86,10 | 88,04 | 0,54% | 841.507,00 |