113,075€
-0,99%
Echtzeit-Aktienkurs Commvault Systems
Bid:
Ask:
Aktienkurse zur Commvault Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |