133,300€
0,17%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 101,00 | 106,40 | 100,56 | 105,90 | 2,87% | - |
| 05.06.2026 | 103,55 | 105,60 | 102,83 | 102,95 | -1,51% | - |
| 04.06.2026 | 103,58 | 106,25 | 102,58 | 104,53 | 0,29% | - |
| 03.06.2026 | 105,05 | 105,18 | 100,45 | 104,23 | -0,71% | - |
| 02.06.2026 | 104,85 | 105,80 | 101,30 | 104,98 | -0,31% | - |
| 01.06.2026 | 102,50 | 106,40 | 101,78 | 105,30 | 3,34% | - |
| 29.05.2026 | 95,13 | 102,30 | 93,53 | 101,90 | 7,13% | - |
| 28.05.2026 | 92,07 | 95,81 | 91,12 | 95,12 | 3,09% | - |
| 27.05.2026 | 92,92 | 93,51 | 91,36 | 92,27 | -0,70% | - |
| 26.05.2026 | 92,98 | 93,66 | 90,82 | 92,92 | -0,11% | - |
| 25.05.2026 | 93,45 | 93,48 | 92,72 | 93,02 | 0,70% | - |
| 22.05.2026 | 91,57 | 93,90 | 91,30 | 92,37 | 1,36% | - |
| 21.05.2026 | 89,90 | 91,26 | 88,83 | 91,13 | 1,38% | - |
| 20.05.2026 | 88,02 | 90,05 | 85,76 | 89,89 | 2,32% | - |
| 19.05.2026 | 90,55 | 92,84 | 87,45 | 87,85 | -3,88% | - |
| 18.05.2026 | 88,79 | 91,79 | 88,05 | 91,40 | 2,24% | - |
| 15.05.2026 | 86,40 | 89,52 | 85,10 | 89,40 | 2,22% | - |
| 14.05.2026 | 85,58 | 88,14 | 84,44 | 87,46 | 2,63% | - |
| 13.05.2026 | 87,47 | 88,10 | 82,97 | 85,22 | -2,16% | 1.750,00 |
| 12.05.2026 | 88,00 | 90,57 | 86,67 | 87,10 | -1,35% | 630,00 |
| 11.05.2026 | 89,34 | 89,95 | 86,78 | 88,29 | -1,01% | - |
| 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% | - |