149,450€
-0,03%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 150,73 | 155,85 | 148,40 | 152,52 | 2,02% | - |
| 23.10.2026 | 147,15 | 152,50 | 147,15 | 149,50 | 0,17% | - |
| 22.10.2026 | 140,70 | 149,25 | 140,70 | 149,25 | 2,79% | - |
| 21.10.2026 | 137,30 | 145,20 | 137,30 | 145,20 | 5,10% | - |
| 20.10.2026 | 133,10 | 138,15 | 133,10 | 138,15 | 2,03% | - |
| 19.10.2026 | 132,45 | 136,00 | 132,45 | 135,40 | 2,46% | - |
| 16.10.2026 | 139,25 | 142,25 | 130,25 | 132,15 | -5,20% | - |
| 15.10.2026 | 134,10 | 139,45 | 134,10 | 139,40 | 1,01% | - |
| 14.10.2026 | 139,10 | 141,00 | 137,80 | 138,00 | -1,78% | - |
| 13.10.2026 | 135,45 | 140,50 | 135,45 | 140,50 | 1,26% | - |
| 12.10.2026 | 138,10 | 141,15 | 138,10 | 138,75 | -0,07% | - |
| 09.10.2026 | 132,90 | 138,85 | 132,90 | 138,85 | 4,05% | - |
| 08.10.2026 | 131,70 | 135,25 | 131,70 | 133,45 | -0,19% | - |
| 07.10.2026 | 135,60 | 135,65 | 133,50 | 133,70 | -2,23% | - |
| 06.10.2026 | 134,95 | 138,15 | 134,95 | 136,75 | 0,22% | - |
| 05.10.2026 | 131,85 | 136,45 | 131,85 | 136,45 | 3,14% | - |
| 02.10.2026 | 129,50 | 134,90 | 129,50 | 132,30 | 1,93% | - |
| 01.10.2026 | 131,95 | 131,95 | 129,25 | 129,80 | -1,74% | - |
| 30.09.2026 | 126,65 | 132,10 | 126,65 | 132,10 | 2,80% | - |
| 29.09.2026 | 127,70 | 128,50 | 127,40 | 128,50 | -0,35% | - |
| 28.09.2026 | 124,70 | 128,95 | 124,45 | 128,95 | 1,58% | - |
| 25.09.2026 | 130,05 | 130,25 | 126,95 | 126,95 | -3,50% | - |
| 24.09.2026 | 128,40 | 131,55 | 128,40 | 131,55 | 1,00% | - |
| 23.09.2026 | 125,95 | 130,25 | 125,95 | 130,25 | 3,25% | - |
| 22.09.2026 | 124,95 | 127,10 | 124,75 | 126,15 | -0,32% | - |
| 21.09.2026 | 124,60 | 127,85 | 124,60 | 126,55 | 1,36% | - |
| 18.09.2026 | 127,90 | 127,90 | 122,75 | 124,85 | -3,37% | - |
| 17.09.2026 | 125,15 | 129,20 | 125,10 | 129,20 | 3,03% | - |
| 16.09.2026 | 122,45 | 125,40 | 122,45 | 125,40 | 1,54% | - |
| 15.09.2026 | 118,95 | 123,95 | 118,95 | 123,50 | 1,35% | - |
| 14.09.2026 | 109,20 | 121,85 | 109,20 | 121,85 | 9,18% | - |
| 11.09.2026 | 111,70 | 113,80 | 111,60 | 111,60 | -0,98% | - |
| 10.09.2026 | 111,20 | 113,40 | 111,20 | 112,70 | 0,18% | - |
| 09.09.2026 | 112,85 | 113,05 | 112,25 | 112,50 | -1,14% | - |
| 08.09.2026 | 115,45 | 115,45 | 113,20 | 113,80 | -1,43% | - |
| 07.09.2026 | 115,65 | 115,65 | 115,40 | 115,45 | -1,54% | - |
| 04.09.2026 | 116,30 | 117,25 | 116,00 | 117,25 | 0,30% | - |
| 03.09.2026 | 111,45 | 117,35 | 111,45 | 116,90 | 3,36% | - |
| 02.09.2026 | 109,30 | 113,10 | 108,35 | 113,10 | 1,66% | - |
| 01.09.2026 | 116,60 | 116,60 | 111,25 | 111,25 | -5,12% | - |
| 31.08.2026 | 115,65 | 117,50 | 115,65 | 117,25 | 0,34% | - |
| 28.08.2026 | 118,10 | 120,00 | 116,85 | 116,85 | -2,38% | - |
| 27.08.2026 | 114,90 | 120,80 | 114,90 | 119,70 | 4,59% | - |
| 26.08.2026 | 110,30 | 114,45 | 110,05 | 114,45 | 2,65% | - |
| 25.08.2026 | 111,15 | 113,65 | 111,15 | 111,50 | -0,49% | - |
| 24.08.2026 | 111,65 | 112,90 | 111,15 | 112,05 | -1,58% | - |
| 21.08.2026 | 110,90 | 113,85 | 110,90 | 113,85 | 1,52% | - |
| 20.08.2026 | 116,15 | 116,30 | 112,15 | 112,15 | -4,39% | - |
| 19.08.2026 | 120,50 | 120,90 | 117,30 | 117,30 | -4,36% | - |
| 18.08.2026 | 121,40 | 123,60 | 121,40 | 122,65 | -1,05% | - |
| 17.08.2026 | 125,40 | 125,40 | 122,05 | 123,95 | -2,05% | - |
| 14.08.2026 | 128,45 | 129,05 | 125,55 | 126,55 | -2,20% | - |
| 13.08.2026 | 121,05 | 129,40 | 121,05 | 129,40 | 5,85% | - |
| 12.08.2026 | 119,10 | 122,25 | 118,90 | 122,25 | 1,92% | - |
| 11.08.2026 | 119,00 | 122,20 | 119,00 | 119,95 | 0,21% | - |
| 10.08.2026 | 115,50 | 119,85 | 115,50 | 119,70 | 3,01% | - |
| 07.08.2026 | 114,00 | 117,75 | 114,00 | 116,20 | 1,35% | - |
| 06.08.2026 | 113,05 | 114,65 | 112,20 | 114,65 | 0,22% | - |
| 05.08.2026 | 112,90 | 114,60 | 112,90 | 114,40 | 1,46% | - |
| 04.08.2026 | 107,40 | 114,40 | 107,40 | 112,75 | 5,23% | - |
| 03.08.2026 | 101,20 | 107,15 | 101,20 | 107,15 | 5,67% | - |
| 31.07.2026 | 100,70 | 101,40 | 99,44 | 101,40 | 1,73% | - |
| 30.07.2026 | 103,75 | 105,75 | 99,68 | 99,68 | -4,11% | - |
| 29.07.2026 | 108,40 | 108,40 | 103,95 | 103,95 | -18,57% | - |
| 28.07.2026 | 127,65 | 127,65 | 127,65 | 127,65 | -2,71% | - |
| 27.07.2026 | 124,50 | 131,20 | 124,50 | 131,20 | 5,42% | - |
| 24.07.2026 | 121,40 | 124,95 | 121,40 | 124,45 | 1,63% | - |
| 23.07.2026 | 120,20 | 122,55 | 120,20 | 122,45 | -0,24% | - |
| 22.07.2026 | 125,35 | 125,35 | 120,50 | 122,75 | -4,03% | - |
| 21.07.2026 | 127,80 | 127,90 | 126,00 | 127,90 | 0,24% | - |
| 20.07.2026 | 127,10 | 128,45 | 127,10 | 127,60 | -0,51% | - |
| 17.07.2026 | 126,50 | 129,15 | 126,50 | 128,25 | -1,42% | - |
| 16.07.2026 | 125,25 | 130,50 | 125,25 | 130,10 | 3,09% | - |
| 15.07.2026 | 128,80 | 130,10 | 126,05 | 126,20 | -2,36% | - |
| 14.07.2026 | 128,90 | 132,00 | 125,00 | 129,25 | 0,31% | - |
| 13.07.2026 | 127,90 | 128,85 | 127,60 | 128,85 | -1,45% | - |
| 10.07.2026 | 129,60 | 132,35 | 129,60 | 130,75 | -0,57% | - |
| 09.07.2026 | 126,85 | 131,50 | 125,35 | 131,50 | 2,69% | - |
| 08.07.2026 | 132,10 | 132,10 | 128,05 | 128,05 | -4,19% | 30,00 |
| 07.07.2026 | 127,65 | 133,80 | 127,65 | 133,65 | 2,85% | - |
| 06.07.2026 | 131,00 | 132,45 | 129,95 | 129,95 | -1,14% | - |
| 03.07.2026 | 128,00 | 132,50 | 128,00 | 131,45 | 0,54% | - |
| 02.07.2026 | 126,55 | 130,75 | 126,55 | 130,75 | 1,87% | - |
| 01.07.2026 | 121,70 | 129,15 | 121,70 | 128,35 | 4,43% | - |
| 30.06.2026 | 127,00 | 127,00 | 122,05 | 122,90 | -1,95% | 5,00 |
| 29.06.2026 | 122,10 | 125,75 | 122,10 | 125,35 | 1,58% | - |
| 26.06.2026 | 113,95 | 123,40 | 113,95 | 123,40 | 5,34% | - |
| 25.06.2026 | 115,65 | 118,50 | 115,65 | 117,15 | 2,90% | - |
| 24.06.2026 | 108,95 | 116,20 | 108,95 | 113,85 | 3,64% | - |
| 23.06.2026 | 106,30 | 111,20 | 106,30 | 109,85 | -0,59% | - |
| 22.06.2026 | 114,95 | 114,95 | 108,30 | 110,50 | -2,26% | 20,00 |
| 19.06.2026 | 111,10 | 113,95 | 111,10 | 113,05 | 0,04% | 30,00 |
| 18.06.2026 | 109,65 | 113,25 | 109,65 | 113,00 | 3,20% | - |
| 17.06.2026 | 106,65 | 109,60 | 106,65 | 109,50 | 1,62% | - |
| 16.06.2026 | 107,90 | 107,90 | 106,90 | 107,75 | -1,15% | - |
| 15.06.2026 | 110,30 | 111,20 | 109,00 | 109,00 | -0,91% | - |
| 12.06.2026 | 107,85 | 110,00 | 107,65 | 110,00 | 0,87% | - |
| 11.06.2026 | 107,30 | 110,20 | 104,20 | 109,05 | 1,07% | - |
| 10.06.2026 | 103,05 | 109,10 | 103,05 | 107,90 | 2,62% | - |
| 09.06.2026 | 104,65 | 105,15 | 102,05 | 105,15 | 0,00% | - |