170,033$
0,39%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 170,42 | 174,03 | 166,94 | 169,92 | 0,33% | - |
| 23.10.2026 | 167,81 | 172,51 | 165,76 | 169,37 | 0,93% | 897.190,00 |
| 22.10.2026 | 164,76 | 169,27 | 163,34 | 167,81 | 2,62% | 742.975,00 |
| 21.10.2026 | 157,74 | 165,06 | 157,06 | 163,53 | 4,93% | 774.565,00 |
| 20.10.2026 | 152,56 | 156,32 | 150,04 | 155,85 | 1,82% | 427.990,00 |
| 19.10.2026 | 150,99 | 154,67 | 149,66 | 153,07 | 2,66% | 556.562,00 |
| 16.10.2026 | 159,28 | 160,96 | 147,04 | 149,11 | -6,14% | 585.882,00 |
| 15.10.2026 | 153,35 | 159,16 | 153,15 | 158,87 | 2,94% | 658.752,00 |
| 14.10.2026 | 157,99 | 159,80 | 153,75 | 154,33 | -2,89% | 545.628,00 |
| 13.10.2026 | 154,35 | 159,35 | 153,61 | 158,93 | 2,32% | 597.030,00 |
| 12.10.2026 | 158,60 | 159,71 | 155,25 | 155,32 | -1,23% | 508.127,00 |
| 09.10.2026 | 152,78 | 157,62 | 150,26 | 157,25 | 4,21% | 458.120,00 |
| 08.10.2026 | 150,38 | 152,44 | 148,51 | 150,90 | 0,41% | 632.736,00 |
| 07.10.2026 | 152,76 | 154,02 | 148,43 | 150,28 | -3,03% | 720.357,00 |
| 06.10.2026 | 155,22 | 158,29 | 153,79 | 154,98 | 0,62% | 418.359,00 |
| 05.10.2026 | 150,19 | 154,35 | 149,38 | 154,02 | 2,49% | 536.571,00 |
| 02.10.2026 | 149,91 | 153,24 | 148,78 | 150,28 | 1,70% | 471.024,00 |
| 01.10.2026 | 151,23 | 151,50 | 145,69 | 147,77 | -1,44% | 706.277,00 |
| 30.09.2026 | 146,68 | 150,87 | 146,14 | 149,93 | 2,49% | 1.107.768,00 |
| 29.09.2026 | 147,39 | 147,69 | 143,96 | 146,29 | -1,25% | 501.588,00 |
| 28.09.2026 | 143,39 | 148,27 | 141,12 | 148,13 | 1,78% | 640.820,00 |
| 25.09.2026 | 150,16 | 150,99 | 145,13 | 145,54 | -2,97% | 475.908,00 |
| 24.09.2026 | 148,62 | 151,62 | 145,50 | 150,00 | 0,38% | 661.694,00 |
| 23.09.2026 | 147,09 | 149,81 | 143,19 | 149,43 | 2,01% | 480.455,00 |
| 22.09.2026 | 148,33 | 148,33 | 143,17 | 146,49 | 0,53% | 520.588,00 |
| 21.09.2026 | 145,91 | 147,80 | 144,60 | 145,72 | 0,82% | 435.593,00 |
| 18.09.2026 | 149,79 | 149,79 | 141,00 | 144,54 | -2,86% | 1.172.146,00 |
| 17.09.2026 | 145,98 | 149,61 | 143,57 | 148,79 | 2,46% | 612.525,00 |
| 16.09.2026 | 141,42 | 145,65 | 141,42 | 145,22 | 1,28% | 466.664,00 |
| 15.09.2026 | 138,01 | 144,12 | 137,79 | 143,39 | 2,27% | 628.017,00 |
| 14.09.2026 | 132,21 | 141,50 | 131,69 | 140,21 | 7,80% | 749.505,00 |
| 11.09.2026 | 133,05 | 133,52 | 129,50 | 130,07 | -1,13% | 661.310,00 |
| 10.09.2026 | 131,71 | 133,74 | 130,63 | 131,55 | -0,08% | 431.979,00 |
| 09.09.2026 | 132,71 | 134,00 | 130,50 | 131,66 | -1,31% | 484.608,00 |
| 08.09.2026 | 135,68 | 135,68 | 131,33 | 133,41 | -2,20% | 327.819,00 |
| 04.09.2026 | 136,00 | 137,27 | 134,91 | 136,41 | -0,52% | 297.039,00 |
| 03.09.2026 | 133,79 | 138,22 | 133,79 | 137,12 | 4,23% | 486.457,00 |
| 02.09.2026 | 129,20 | 132,42 | 125,90 | 131,55 | 2,00% | 611.112,00 |
| 01.09.2026 | 134,72 | 135,37 | 128,60 | 128,98 | -6,21% | 531.256,00 |
| 31.08.2026 | 136,31 | 138,44 | 135,00 | 137,52 | 0,82% | 531.064,00 |
| 28.08.2026 | 140,00 | 141,05 | 135,96 | 136,40 | -2,89% | 448.832,00 |
| 27.08.2026 | 136,00 | 141,99 | 136,00 | 140,46 | 4,63% | 496.049,00 |
| 26.08.2026 | 129,53 | 134,76 | 128,57 | 134,25 | 2,29% | 355.204,00 |
| 25.08.2026 | 130,97 | 133,69 | 130,28 | 131,24 | 0,12% | 406.285,00 |
| 24.08.2026 | 132,63 | 132,77 | 129,90 | 131,08 | -2,04% | 427.093,00 |
| 21.08.2026 | 132,45 | 134,18 | 130,63 | 133,81 | 1,66% | 570.697,00 |
| 20.08.2026 | 136,06 | 137,87 | 131,35 | 131,63 | -4,14% | 643.516,00 |
| 19.08.2026 | 142,80 | 143,18 | 137,09 | 137,32 | -3,84% | 449.266,00 |
| 18.08.2026 | 143,45 | 145,48 | 142,48 | 142,81 | -1,05% | 492.630,00 |
| 17.08.2026 | 143,98 | 144,99 | 140,84 | 144,32 | -1,88% | 378.322,00 |
| 14.08.2026 | 151,44 | 152,24 | 145,00 | 147,09 | -2,72% | 313.815,00 |
| 13.08.2026 | 142,63 | 151,82 | 141,23 | 151,19 | 6,72% | 572.541,00 |
| 12.08.2026 | 139,43 | 142,27 | 137,56 | 141,67 | 1,64% | 349.825,00 |
| 11.08.2026 | 140,00 | 141,97 | 137,15 | 139,38 | -0,04% | 340.736,00 |
| 10.08.2026 | 134,19 | 139,80 | 134,02 | 139,43 | 3,08% | 1.093.132,00 |
| 07.08.2026 | 137,00 | 137,45 | 134,51 | 135,27 | 1,42% | 391.536,00 |
| 06.08.2026 | 132,40 | 133,61 | 129,81 | 133,37 | 0,15% | 566.202,00 |
| 05.08.2026 | 132,10 | 134,19 | 131,00 | 133,17 | 0,73% | 640.333,00 |
| 04.08.2026 | 126,14 | 133,63 | 125,94 | 132,21 | 5,79% | 982.051,00 |
| 03.08.2026 | 119,70 | 125,09 | 119,41 | 124,97 | 6,09% | 563.155,00 |
| 31.07.2026 | 115,97 | 118,36 | 113,53 | 117,80 | 1,24% | 845.250,00 |
| 30.07.2026 | 121,92 | 122,00 | 115,31 | 116,36 | -3,28% | 711.711,00 |
| 29.07.2026 | 121,08 | 125,82 | 118,79 | 120,31 | 0,24% | 1.064.601,00 |
| 28.07.2026 | 126,96 | 128,18 | 118,00 | 120,02 | -19,70% | 2.263.461,00 |
| 27.07.2026 | 145,80 | 150,81 | 145,48 | 149,46 | 5,02% | 983.589,00 |
| 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 |