149,850€
-0,46%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 150,75 | 155,85 | 149,00 | 149,85 | -0,94% | - |
| 23.10.2026 | 149,63 | 154,00 | 148,43 | 151,27 | 1,10% | - |
| 22.10.2026 | 143,18 | 150,80 | 141,77 | 149,63 | 2,76% | - |
| 21.10.2026 | 139,52 | 146,88 | 137,33 | 145,60 | 5,01% | - |
| 20.10.2026 | 135,52 | 139,02 | 134,18 | 138,65 | 2,17% | - |
| 19.10.2026 | 134,75 | 137,88 | 131,65 | 135,70 | 2,28% | - |
| 16.10.2026 | 141,88 | 142,83 | 131,02 | 132,68 | -6,42% | - |
| 15.10.2026 | 136,15 | 141,95 | 135,63 | 141,77 | 2,51% | - |
| 14.10.2026 | 141,60 | 143,45 | 138,05 | 138,30 | -2,55% | - |
| 13.10.2026 | 138,08 | 142,25 | 137,20 | 141,93 | 1,85% | - |
| 12.10.2026 | 140,70 | 142,33 | 139,10 | 139,35 | -0,04% | - |
| 09.10.2026 | 135,18 | 140,63 | 134,23 | 139,40 | 3,82% | - |
| 08.10.2026 | 133,98 | 136,10 | 132,80 | 134,27 | 0,02% | - |
| 07.10.2026 | 137,90 | 139,73 | 132,55 | 134,25 | -2,01% | - |
| 06.10.2026 | 137,23 | 140,60 | 136,63 | 137,00 | -0,02% | - |
| 05.10.2026 | 134,27 | 137,58 | 133,10 | 137,02 | 2,78% | - |
| 02.10.2026 | 131,88 | 135,68 | 130,83 | 133,33 | 1,87% | - |
| 01.10.2026 | 134,23 | 135,05 | 129,70 | 130,88 | -1,13% | - |
| 30.09.2026 | 128,98 | 133,23 | 127,78 | 132,38 | 2,50% | - |
| 29.09.2026 | 129,77 | 130,98 | 127,35 | 129,15 | -0,94% | 875,00 |
| 28.09.2026 | 126,88 | 130,45 | 124,48 | 130,38 | 2,05% | - |
| 25.09.2026 | 132,35 | 132,88 | 127,35 | 127,75 | -3,16% | - |
| 24.09.2026 | 130,63 | 133,25 | 128,08 | 131,93 | 0,48% | - |
| 23.09.2026 | 127,98 | 131,60 | 125,78 | 131,30 | 2,64% | 770,00 |
| 22.09.2026 | 127,10 | 129,02 | 125,20 | 127,93 | 0,59% | - |
| 21.09.2026 | 126,73 | 128,77 | 124,55 | 127,18 | 1,17% | - |
| 18.09.2026 | 128,93 | 129,63 | 123,13 | 125,70 | -2,99% | - |
| 17.09.2026 | 127,25 | 129,85 | 125,35 | 129,58 | 2,41% | - |
| 16.09.2026 | 124,55 | 126,93 | 122,78 | 126,53 | 2,20% | - |
| 15.09.2026 | 121,05 | 124,88 | 119,48 | 123,80 | 1,98% | - |
| 14.09.2026 | 111,08 | 122,48 | 110,75 | 121,40 | 8,25% | - |
| 11.09.2026 | 113,65 | 115,80 | 111,93 | 112,15 | -1,08% | - |
| 10.09.2026 | 113,23 | 115,08 | 111,85 | 113,38 | 0,27% | - |
| 09.09.2026 | 115,00 | 115,80 | 111,98 | 113,08 | -1,42% | - |
| 08.09.2026 | 117,50 | 117,80 | 113,40 | 114,70 | -0,65% | - |
| 07.09.2026 | 117,68 | 117,85 | 115,45 | 115,45 | -1,62% | - |
| 04.09.2026 | 118,30 | 120,18 | 115,90 | 117,35 | -0,55% | - |
| 03.09.2026 | 113,48 | 118,98 | 112,33 | 118,00 | 3,87% | - |
| 02.09.2026 | 111,28 | 114,13 | 108,60 | 113,60 | 1,91% | - |
| 01.09.2026 | 118,73 | 119,58 | 111,05 | 111,48 | -5,83% | - |
| 31.08.2026 | 117,55 | 119,33 | 115,80 | 118,38 | 0,57% | - |
| 28.08.2026 | 120,13 | 121,93 | 117,43 | 117,70 | -2,36% | - |
| 27.08.2026 | 117,00 | 121,63 | 114,50 | 120,55 | 4,58% | - |
| 26.08.2026 | 112,33 | 115,65 | 110,65 | 115,28 | 2,65% | - |
| 25.08.2026 | 113,08 | 114,58 | 110,85 | 112,30 | -0,09% | - |
| 24.08.2026 | 113,78 | 115,68 | 111,63 | 112,40 | -1,49% | - |
| 21.08.2026 | 112,80 | 115,35 | 111,98 | 114,10 | 1,29% | - |
| 20.08.2026 | 118,00 | 118,25 | 112,50 | 112,65 | -4,13% | - |
| 19.08.2026 | 122,70 | 123,65 | 117,50 | 117,50 | -4,82% | - |
| 18.08.2026 | 123,55 | 127,43 | 122,90 | 123,45 | -1,02% | - |
| 17.08.2026 | 127,55 | 127,70 | 121,63 | 124,73 | -1,87% | - |
| 14.08.2026 | 130,88 | 132,15 | 125,48 | 127,10 | -2,98% | - |
| 13.08.2026 | 123,15 | 131,58 | 122,28 | 131,00 | 6,46% | - |
| 12.08.2026 | 121,20 | 123,50 | 119,15 | 123,05 | 1,86% | - |
| 11.08.2026 | 120,98 | 122,85 | 119,28 | 120,80 | -0,02% | - |
| 10.08.2026 | 117,53 | 121,08 | 115,33 | 120,83 | 3,25% | - |
| 07.08.2026 | 115,90 | 118,53 | 114,65 | 117,03 | 1,17% | - |
| 06.08.2026 | 115,18 | 116,30 | 111,45 | 115,68 | 0,41% | - |
| 05.08.2026 | 114,90 | 116,90 | 113,63 | 115,20 | 0,57% | - |
| 04.08.2026 | 109,23 | 115,93 | 106,63 | 114,55 | 5,50% | - |
| 03.08.2026 | 103,03 | 108,60 | 102,15 | 108,58 | 6,42% | - |
| 31.07.2026 | 102,45 | 103,13 | 99,05 | 102,03 | 1,06% | - |
| 30.07.2026 | 105,55 | 107,33 | 100,14 | 100,95 | -3,93% | - |
| 29.07.2026 | 105,70 | 110,55 | 103,73 | 105,08 | -0,26% | - |
| 28.07.2026 | 130,08 | 134,05 | 104,00 | 105,35 | -20,10% | - |
| 27.07.2026 | 126,65 | 132,48 | 125,88 | 131,85 | 5,37% | - |
| 24.07.2026 | 123,63 | 128,20 | 122,63 | 125,13 | 1,03% | 190,00 |
| 23.07.2026 | 122,33 | 124,70 | 121,20 | 123,85 | 0,77% | - |
| 22.07.2026 | 127,78 | 129,83 | 121,10 | 122,90 | -4,30% | 60,00 |
| 21.07.2026 | 129,98 | 130,23 | 120,18 | 128,43 | 0,02% | - |
| 20.07.2026 | 129,38 | 130,68 | 126,60 | 128,40 | -0,56% | 4.680,00 |
| 17.07.2026 | 128,90 | 131,95 | 126,90 | 129,13 | -1,36% | - |
| 16.07.2026 | 127,40 | 132,27 | 126,25 | 130,90 | 2,87% | - |
| 15.07.2026 | 131,05 | 132,50 | 126,25 | 127,25 | -2,21% | - |
| 14.07.2026 | 131,02 | 134,05 | 125,00 | 130,13 | -0,29% | - |
| 13.07.2026 | 130,35 | 133,80 | 127,33 | 130,50 | -1,01% | - |
| 10.07.2026 | 131,93 | 134,65 | 130,95 | 131,83 | -0,51% | - |
| 09.07.2026 | 129,27 | 132,75 | 126,20 | 132,50 | 3,07% | - |
| 08.07.2026 | 134,45 | 134,63 | 127,68 | 128,55 | -4,55% | - |
| 07.07.2026 | 130,10 | 135,43 | 129,73 | 134,68 | 2,67% | 400,00 |
| 06.07.2026 | 133,40 | 134,15 | 129,05 | 131,18 | -1,43% | 3.434,00 |
| 03.07.2026 | 132,27 | 134,85 | 128,00 | 133,08 | 1,45% | - |
| 02.07.2026 | 129,00 | 131,77 | 127,30 | 131,18 | 1,57% | - |
| 01.07.2026 | 123,95 | 130,27 | 123,50 | 129,15 | 4,13% | - |
| 30.06.2026 | 127,15 | 127,25 | 122,98 | 124,03 | -1,80% | - |
| 29.06.2026 | 124,43 | 126,73 | 122,00 | 126,30 | 2,75% | - |
| 26.06.2026 | 116,13 | 124,38 | 115,98 | 122,93 | 4,64% | - |
| 25.06.2026 | 117,58 | 119,20 | 112,28 | 117,48 | 1,97% | - |
| 24.06.2026 | 110,80 | 116,78 | 109,60 | 115,20 | 4,58% | 1.250,00 |
| 23.06.2026 | 108,30 | 112,75 | 107,18 | 110,15 | -0,07% | 440,00 |
| 22.06.2026 | 113,68 | 116,73 | 108,35 | 110,23 | -1,72% | 320,00 |
| 19.06.2026 | 112,98 | 118,98 | 112,15 | 112,15 | -0,97% | - |
| 18.06.2026 | 111,65 | 114,05 | 107,53 | 113,25 | 2,70% | - |
| 17.06.2026 | 108,48 | 110,58 | 106,33 | 110,28 | 2,27% | - |
| 16.06.2026 | 109,70 | 111,30 | 107,33 | 107,83 | -1,87% | - |
| 15.06.2026 | 112,13 | 112,35 | 108,55 | 109,88 | -0,50% | - |
| 12.06.2026 | 109,65 | 111,20 | 107,18 | 110,43 | 0,78% | - |
| 11.06.2026 | 109,28 | 112,23 | 105,48 | 109,58 | 0,90% | - |
| 10.06.2026 | 104,88 | 110,20 | 102,00 | 108,60 | 2,87% | 208,00 |
| 09.06.2026 | 106,48 | 107,50 | 101,65 | 105,58 | -0,31% | - |