124,022$
1,46%
Echtzeit-Aktienkurs Commvault Systems
Bid:
Ask:
Aktienkurse zur Commvault Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 123,77 | 125,43 | 122,74 | 124,60 | 1,93% | 233.526,00 |
| 25.07.2024 | 122,01 | 124,87 | 120,99 | 122,24 | 0,34% | 371.266,00 |
| 24.07.2024 | 124,14 | 125,74 | 121,37 | 121,83 | -2,61% | 328.684,00 |
| 23.07.2024 | 126,11 | 127,94 | 125,01 | 125,10 | -0,62% | 274.262,00 |
| 22.07.2024 | 122,46 | 126,00 | 121,93 | 125,88 | 3,96% | 324.008,00 |
| 19.07.2024 | 121,83 | 122,13 | 120,57 | 121,08 | -0,08% | 184.524,00 |
| 18.07.2024 | 122,23 | 123,48 | 119,67 | 121,18 | -0,64% | 338.058,00 |
| 17.07.2024 | 124,07 | 125,49 | 121,82 | 121,96 | -2,28% | 527.702,00 |
| 16.07.2024 | 124,33 | 125,24 | 122,21 | 124,80 | 1,03% | 357.741,00 |
| 15.07.2024 | 124,21 | 125,95 | 123,06 | 123,53 | 0,44% | 378.050,00 |
| 12.07.2024 | 123,87 | 124,84 | 122,89 | 122,99 | -0,01% | 286.392,00 |
| 11.07.2024 | 120,90 | 123,07 | 120,90 | 123,00 | 2,15% | 270.316,00 |
| 10.07.2024 | 120,15 | 120,75 | 118,69 | 120,41 | 0,35% | 246.239,00 |
| 09.07.2024 | 122,55 | 122,55 | 119,76 | 119,99 | -1,69% | 400.843,00 |
| 08.07.2024 | 124,50 | 125,17 | 121,72 | 122,05 | -1,56% | 422.793,00 |
| 05.07.2024 | 125,01 | 126,41 | 123,85 | 123,98 | -0,93% | 406.973,00 |
| 03.07.2024 | 126,15 | 126,93 | 124,95 | 125,15 | -0,49% | 171.966,00 |
| 02.07.2024 | 122,06 | 126,12 | 121,85 | 125,76 | 3,35% | 391.517,00 |
| 01.07.2024 | 121,75 | 121,98 | 120,25 | 121,68 | 0,09% | 243.943,00 |
| 28.06.2024 | 120,21 | 122,16 | 120,21 | 121,57 | 1,29% | 558.865,00 |
| 27.06.2024 | 119,09 | 121,01 | 118,66 | 120,02 | 1,16% | 476.756,00 |
| 26.06.2024 | 120,58 | 121,27 | 118,07 | 118,64 | -2,06% | 305.689,00 |
| 25.06.2024 | 119,53 | 121,51 | 118,74 | 121,13 | 1,64% | 285.027,00 |
| 24.06.2024 | 119,67 | 120,78 | 119,12 | 119,17 | -0,42% | 326.935,00 |
| 21.06.2024 | 118,18 | 120,37 | 117,95 | 119,67 | 1,35% | 1.085.848,00 |
| 20.06.2024 | 118,47 | 119,08 | 117,81 | 118,08 | 0,02% | 388.064,00 |
| 18.06.2024 | 118,30 | 119,25 | 117,42 | 118,06 | -0,20% | 320.799,00 |
| 17.06.2024 | 116,50 | 119,73 | 116,45 | 118,30 | 1,51% | 376.897,00 |
| 14.06.2024 | 114,15 | 117,27 | 114,15 | 116,54 | 1,82% | 390.821,00 |
| 13.06.2024 | 115,75 | 116,50 | 113,83 | 114,46 | -1,67% | 222.858,00 |
| 12.06.2024 | 114,43 | 117,28 | 114,10 | 116,40 | 2,98% | 368.469,00 |
| 11.06.2024 | 114,26 | 114,82 | 112,58 | 113,03 | -1,53% | 407.493,00 |
| 10.06.2024 | 113,94 | 116,06 | 113,13 | 114,79 | 0,06% | 374.438,00 |
| 07.06.2024 | 115,67 | 116,23 | 113,69 | 114,72 | -0,82% | 446.270,00 |
| 06.06.2024 | 112,96 | 119,52 | 112,96 | 115,67 | 2,32% | 649.642,00 |
| 05.06.2024 | 109,77 | 113,66 | 109,08 | 113,05 | 3,85% | 721.941,00 |
| 04.06.2024 | 108,32 | 110,26 | 108,15 | 108,86 | 0,34% | 356.075,00 |
| 03.06.2024 | 108,05 | 108,92 | 107,12 | 108,49 | 0,84% | 735.104,00 |
| 31.05.2024 | 109,00 | 109,00 | 105,76 | 107,59 | -1,11% | 457.965,00 |
| 30.05.2024 | 110,79 | 111,71 | 108,68 | 108,79 | -2,12% | 217.142,00 |
| 29.05.2024 | 110,44 | 111,51 | 110,28 | 111,15 | -0,19% | 230.811,00 |
| 28.05.2024 | 110,97 | 112,27 | 110,50 | 111,36 | 0,69% | 239.829,00 |
| 24.05.2024 | 111,11 | 111,69 | 109,92 | 110,60 | -0,03% | 184.668,00 |
| 23.05.2024 | 110,58 | 112,00 | 110,13 | 110,63 | 0,55% | 209.985,00 |
| 22.05.2024 | 110,69 | 110,96 | 109,05 | 110,03 | -0,61% | 234.319,00 |
| 21.05.2024 | 109,99 | 111,18 | 109,40 | 110,70 | 0,13% | 226.833,00 |
| 20.05.2024 | 111,11 | 111,27 | 109,81 | 110,56 | -0,61% | 276.656,00 |
| 17.05.2024 | 110,75 | 111,71 | 109,94 | 111,24 | 0,46% | 313.028,00 |
| 16.05.2024 | 112,19 | 113,37 | 108,47 | 110,73 | -1,46% | 468.607,00 |
| 15.05.2024 | 109,56 | 112,62 | 109,56 | 112,37 | 3,25% | 287.919,00 |
| 14.05.2024 | 108,27 | 109,18 | 107,14 | 108,83 | 0,43% | 427.827,00 |
| 13.05.2024 | 111,56 | 111,85 | 107,95 | 108,36 | -2,66% | 575.274,00 |
| 10.05.2024 | 110,95 | 112,60 | 110,95 | 111,32 | 0,25% | 280.901,00 |
| 09.05.2024 | 109,18 | 111,39 | 108,48 | 111,04 | 1,70% | 255.026,00 |
| 08.05.2024 | 108,52 | 110,00 | 108,43 | 109,18 | 0,09% | 307.501,00 |
| 07.05.2024 | 109,00 | 110,43 | 107,81 | 109,08 | 0,07% | 388.976,00 |
| 06.05.2024 | 107,45 | 109,00 | 107,01 | 109,00 | 1,46% | 305.133,00 |
| 03.05.2024 | 105,50 | 109,25 | 105,01 | 107,43 | 2,69% | 522.210,00 |
| 02.05.2024 | 103,58 | 104,84 | 102,73 | 104,62 | 1,86% | 344.976,00 |
| 01.05.2024 | 103,13 | 104,91 | 101,54 | 102,71 | 0,23% | 456.886,00 |
| 30.04.2024 | 101,87 | 107,46 | 100,40 | 102,47 | 3,06% | 715.641,00 |
| 29.04.2024 | 98,30 | 99,60 | 97,63 | 99,43 | 1,15% | 520.979,00 |
| 26.04.2024 | 97,10 | 98,65 | 97,10 | 98,30 | 1,25% | 183.888,00 |
| 25.04.2024 | 96,05 | 97,40 | 95,57 | 97,09 | 0,27% | 277.929,00 |
| 24.04.2024 | 97,31 | 97,80 | 96,31 | 96,83 | -0,34% | 244.281,00 |
| 23.04.2024 | 95,51 | 97,49 | 95,14 | 97,16 | 1,70% | 176.510,00 |
| 22.04.2024 | 95,13 | 95,84 | 94,28 | 95,54 | 0,71% | 157.670,00 |
| 19.04.2024 | 94,10 | 95,04 | 93,48 | 94,87 | 0,65% | 205.931,00 |
| 18.04.2024 | 94,74 | 96,02 | 94,08 | 94,26 | -0,35% | 222.752,00 |
| 17.04.2024 | 96,07 | 96,65 | 94,53 | 94,59 | -1,03% | 242.653,00 |
| 16.04.2024 | 94,37 | 95,95 | 93,87 | 95,57 | 1,45% | 186.873,00 |
| 15.04.2024 | 97,16 | 97,65 | 93,77 | 94,20 | -2,37% | 454.371,00 |
| 12.04.2024 | 97,02 | 97,50 | 95,66 | 96,49 | -1,33% | 286.690,00 |
| 11.04.2024 | 97,08 | 98,63 | 96,29 | 97,79 | 1,36% | 374.741,00 |
| 10.04.2024 | 95,88 | 96,99 | 95,45 | 96,48 | -0,92% | 286.782,00 |
| 09.04.2024 | 99,88 | 99,88 | 96,96 | 97,38 | -2,25% | 246.757,00 |
| 08.04.2024 | 100,80 | 100,80 | 99,25 | 99,62 | -0,58% | 168.938,00 |
| 05.04.2024 | 99,50 | 100,83 | 98,38 | 100,20 | 0,59% | 320.139,00 |
| 04.04.2024 | 100,87 | 102,22 | 99,55 | 99,61 | -0,22% | 214.468,00 |
| 03.04.2024 | 98,76 | 100,67 | 98,71 | 99,83 | 0,77% | 173.177,00 |
| 02.04.2024 | 99,24 | 99,33 | 97,00 | 99,07 | -1,28% | 227.201,00 |
| 01.04.2024 | 101,41 | 101,65 | 99,87 | 100,35 | -1,06% | 159.328,00 |
| 28.03.2024 | 100,47 | 101,85 | 100,22 | 101,43 | 1,17% | 251.691,00 |
| 27.03.2024 | 99,90 | 100,29 | 98,78 | 100,26 | 0,90% | 168.313,00 |
| 26.03.2024 | 100,43 | 100,84 | 99,26 | 99,37 | -0,31% | 148.444,00 |
| 25.03.2024 | 100,26 | 100,48 | 99,50 | 99,68 | -0,86% | 163.695,00 |
| 22.03.2024 | 100,10 | 100,94 | 100,02 | 100,54 | 0,30% | 197.810,00 |
| 21.03.2024 | 99,68 | 101,00 | 99,31 | 100,24 | 1,25% | 247.407,00 |
| 20.03.2024 | 97,50 | 99,56 | 97,46 | 99,00 | 1,62% | 227.317,00 |
| 19.03.2024 | 96,58 | 97,65 | 94,51 | 97,42 | 0,20% | 286.418,00 |
| 18.03.2024 | 97,87 | 98,76 | 97,05 | 97,23 | -0,69% | 289.387,00 |
| 15.03.2024 | 99,05 | 99,69 | 97,42 | 97,91 | -1,94% | 910.569,00 |
| 14.03.2024 | 99,99 | 100,10 | 98,52 | 99,85 | 0,25% | 280.585,00 |
| 13.03.2024 | 98,42 | 99,80 | 98,00 | 99,60 | 1,23% | 342.467,00 |
| 12.03.2024 | 97,76 | 99,12 | 97,71 | 98,39 | 0,64% | 337.572,00 |
| 11.03.2024 | 98,08 | 98,28 | 96,75 | 97,76 | -0,98% | 301.741,00 |
| 08.03.2024 | 100,00 | 100,83 | 98,06 | 98,73 | -1,04% | 283.304,00 |
| 07.03.2024 | 99,60 | 100,39 | 98,62 | 99,77 | 0,35% | 393.311,00 |
| 06.03.2024 | 97,43 | 99,69 | 96,70 | 99,42 | 3,14% | 373.005,00 |
| 05.03.2024 | 97,46 | 97,69 | 95,95 | 96,39 | -1,53% | 209.134,00 |