89,190€
1,88%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 88,43 | 89,92 | 86,52 | 89,19 | 1,21% | - |
| 07.05.2026 | 86,16 | 89,66 | 85,47 | 88,12 | 2,32% | - |
| 06.05.2026 | 88,33 | 88,35 | 85,33 | 86,12 | -2,05% | - |
| 05.05.2026 | 87,44 | 88,13 | 86,43 | 87,92 | 1,00% | - |
| 04.05.2026 | 84,93 | 87,55 | 83,73 | 87,05 | 3,32% | - |
| 30.04.2026 | 86,47 | 87,42 | 83,48 | 84,25 | -2,78% | - |
| 29.04.2026 | 81,50 | 87,17 | 81,50 | 86,66 | 3,57% | - |
| 28.04.2026 | 75,35 | 86,38 | 74,69 | 83,67 | 10,88% | 352,00 |
| 27.04.2026 | 80,15 | 80,24 | 74,90 | 75,46 | -5,71% | - |
| 24.04.2026 | 77,66 | 80,65 | 76,23 | 80,03 | 3,69% | - |
| 23.04.2026 | 81,34 | 81,70 | 75,95 | 77,18 | -5,17% | - |
| 22.04.2026 | 80,24 | 81,50 | 79,50 | 81,39 | 1,95% | - |
| 21.04.2026 | 81,65 | 83,25 | 79,44 | 79,83 | -1,98% | - |
| 20.04.2026 | 79,63 | 82,14 | 79,45 | 81,44 | 1,80% | - |
| 17.04.2026 | 80,46 | 82,39 | 79,82 | 80,00 | -0,22% | - |
| 16.04.2026 | 79,21 | 81,28 | 78,81 | 80,18 | 1,51% | 1.275,00 |
| 15.04.2026 | 75,94 | 79,83 | 75,50 | 78,99 | 3,91% | - |
| 14.04.2026 | 76,27 | 77,25 | 74,75 | 76,02 | -0,30% | - |
| 13.04.2026 | 75,58 | 78,76 | 72,36 | 76,25 | 15,53% | - |
| 10.04.2026 | 69,00 | 78,02 | 65,00 | 66,00 | -4,24% | - |
| 09.04.2026 | 67,68 | 69,36 | 61,50 | 68,92 | 1,64% | - |
| 08.04.2026 | 70,02 | 70,28 | 67,04 | 67,81 | -0,78% | - |
| 07.04.2026 | 68,50 | 69,41 | 67,45 | 68,34 | -1,31% | - |
| 02.04.2026 | 66,75 | 69,75 | 65,75 | 69,25 | 2,21% | - |
| 01.04.2026 | 67,75 | 68,25 | 65,75 | 67,75 | 0,74% | - |
| 31.03.2026 | 66,00 | 68,25 | 65,50 | 67,25 | 2,28% | - |
| 30.03.2026 | 66,25 | 67,75 | 65,25 | 65,75 | -0,75% | - |
| 27.03.2026 | 70,25 | 70,75 | 66,25 | 66,25 | -5,69% | - |
| 26.03.2026 | 68,75 | 71,75 | 68,25 | 70,25 | 2,18% | - |
| 25.03.2026 | 67,75 | 69,75 | 66,75 | 68,75 | 1,48% | 13.300,00 |
| 24.03.2026 | 70,50 | 70,50 | 67,25 | 67,75 | -2,87% | - |
| 23.03.2026 | 67,75 | 70,75 | 67,75 | 69,75 | 1,45% | - |
| 20.03.2026 | 68,75 | 69,00 | 66,75 | 68,75 | 0,00% | 2.268,00 |
| 19.03.2026 | 70,25 | 71,75 | 68,75 | 68,75 | -2,14% | - |
| 18.03.2026 | 69,75 | 70,75 | 68,75 | 70,25 | 1,44% | - |
| 17.03.2026 | 69,75 | 71,75 | 69,00 | 69,25 | -0,72% | - |
| 16.03.2026 | 69,75 | 70,75 | 68,75 | 69,75 | 0,72% | - |
| 13.03.2026 | 70,25 | 71,50 | 68,25 | 69,25 | -1,42% | - |
| 12.03.2026 | 69,25 | 71,75 | 68,75 | 70,25 | 0,72% | - |
| 11.03.2026 | 69,25 | 71,00 | 68,75 | 69,75 | 0,72% | - |
| 10.03.2026 | 73,75 | 74,25 | 69,00 | 69,25 | -6,10% | - |
| 09.03.2026 | 74,00 | 75,25 | 73,25 | 73,75 | -1,34% | - |
| 06.03.2026 | 76,00 | 76,50 | 73,25 | 74,75 | -1,32% | - |
| 05.03.2026 | 75,50 | 78,00 | 74,00 | 75,75 | 0,66% | - |
| 04.03.2026 | 74,50 | 76,25 | 74,25 | 75,25 | 0,67% | - |
| 03.03.2026 | 72,50 | 75,75 | 70,25 | 74,75 | 2,40% | - |
| 02.03.2026 | 71,50 | 73,75 | 70,75 | 73,00 | 1,74% | - |
| 27.02.2026 | 73,50 | 74,75 | 71,25 | 71,75 | -4,33% | - |
| 26.02.2026 | 73,00 | 76,75 | 73,00 | 75,00 | 2,39% | - |
| 25.02.2026 | 75,00 | 76,00 | 73,25 | 73,25 | -2,66% | - |
| 24.02.2026 | 72,50 | 75,25 | 71,50 | 75,25 | 4,15% | - |
| 23.02.2026 | 76,25 | 77,00 | 71,75 | 72,25 | -6,47% | - |
| 20.02.2026 | 78,75 | 79,25 | 76,75 | 77,25 | -1,28% | - |
| 19.02.2026 | 77,50 | 79,25 | 76,00 | 78,25 | 1,29% | 4.620,00 |
| 18.02.2026 | 75,00 | 77,25 | 74,50 | 77,25 | 3,34% | - |
| 17.02.2026 | 73,50 | 75,75 | 73,25 | 74,75 | 1,36% | - |
| 16.02.2026 | 74,00 | 74,00 | 73,50 | 73,75 | 0,00% | - |
| 13.02.2026 | 73,50 | 75,50 | 72,50 | 73,75 | 0,34% | - |
| 12.02.2026 | 74,00 | 75,50 | 72,50 | 73,50 | 0,34% | - |
| 11.02.2026 | 73,50 | 75,00 | 72,25 | 73,25 | -0,68% | - |
| 10.02.2026 | 73,50 | 75,75 | 72,75 | 73,75 | 0,00% | 1.932,00 |
| 09.02.2026 | 72,50 | 73,75 | 71,50 | 73,75 | 1,72% | - |
| 06.02.2026 | 68,50 | 73,25 | 68,50 | 72,50 | 4,69% | - |
| 05.02.2026 | 69,75 | 71,75 | 68,75 | 69,25 | -0,36% | - |
| 04.02.2026 | 69,00 | 72,50 | 67,75 | 69,50 | 1,46% | - |
| 03.02.2026 | 74,50 | 75,00 | 68,50 | 68,50 | -6,80% | - |
| 02.02.2026 | 71,00 | 74,75 | 71,00 | 73,50 | 1,73% | - |
| 30.01.2026 | 72,50 | 73,75 | 71,25 | 72,25 | -1,70% | - |
| 29.01.2026 | 76,00 | 76,50 | 71,25 | 73,50 | -2,00% | - |
| 28.01.2026 | 75,00 | 78,75 | 74,00 | 75,00 | 1,01% | - |
| 27.01.2026 | 109,50 | 113,00 | 70,75 | 74,25 | -31,57% | 520,00 |
| 26.01.2026 | 104,50 | 108,50 | 104,00 | 108,50 | 4,33% | - |
| 23.01.2026 | 105,50 | 106,00 | 104,00 | 104,00 | -0,95% | - |
| 22.01.2026 | 102,50 | 105,50 | 101,50 | 105,00 | 2,94% | 7.035,00 |
| 21.01.2026 | 99,75 | 103,50 | 98,75 | 102,00 | 2,26% | - |
| 20.01.2026 | 103,00 | 103,50 | 99,25 | 99,75 | -3,62% | - |
| 19.01.2026 | 103,50 | 104,50 | 103,50 | 103,50 | -1,90% | - |
| 16.01.2026 | 108,50 | 109,50 | 104,00 | 105,50 | -1,86% | - |
| 15.01.2026 | 107,00 | 109,50 | 107,00 | 107,50 | 0,94% | - |
| 14.01.2026 | 107,50 | 108,00 | 105,50 | 106,50 | -0,93% | - |
| 13.01.2026 | 108,50 | 110,50 | 107,50 | 107,50 | -1,83% | - |
| 12.01.2026 | 105,50 | 109,50 | 104,00 | 109,50 | 3,30% | - |
| 09.01.2026 | 106,50 | 108,00 | 105,50 | 106,00 | -0,47% | - |
| 08.01.2026 | 109,50 | 110,50 | 105,50 | 106,50 | -3,18% | 2.000,00 |
| 07.01.2026 | 107,50 | 110,50 | 107,00 | 110,00 | 2,80% | - |
| 06.01.2026 | 107,50 | 108,00 | 105,50 | 107,00 | 0,00% | - |
| 05.01.2026 | 106,50 | 109,50 | 106,50 | 107,00 | 1,90% | - |
| 02.01.2026 | 106,50 | 108,00 | 104,50 | 105,00 | -2,78% | - |
| 30.12.2025 | 108,50 | 108,50 | 107,00 | 108,00 | -0,46% | - |
| 29.12.2025 | 108,50 | 110,50 | 107,50 | 108,50 | 2,84% | - |
| 23.12.2025 | 108,50 | 109,00 | 105,50 | 105,50 | -3,21% | - |
| 22.12.2025 | 107,00 | 109,50 | 105,00 | 109,00 | 2,35% | 20,00 |
| 19.12.2025 | 107,50 | 108,00 | 106,00 | 106,50 | 0,00% | - |
| 18.12.2025 | 105,50 | 107,50 | 104,50 | 106,50 | 3,90% | - |
| 17.12.2025 | 103,50 | 104,50 | 101,50 | 102,50 | 0,00% | - |
| 16.12.2025 | 100,50 | 103,00 | 100,50 | 102,50 | 0,00% | - |
| 15.12.2025 | 103,50 | 105,00 | 101,50 | 102,50 | -2,84% | - |
| 12.12.2025 | 105,50 | 106,50 | 104,50 | 105,50 | 0,00% | - |
| 11.12.2025 | 103,50 | 107,50 | 103,00 | 105,50 | 0,00% | - |
| 10.12.2025 | 104,50 | 106,50 | 103,00 | 105,50 | 1,44% | - |