113,250€
-0,48%
Echtzeit-Aktienkurs Commvault Systems
Bid:
Ask:
Aktienkurse zur Commvault Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 99,20 | 105,15 | 99,20 | 105,15 | 2,04% | - |
| 05.06.2026 | 101,85 | 104,20 | 101,85 | 103,05 | -2,04% | - |
| 04.06.2026 | 101,80 | 105,20 | 101,80 | 105,20 | 1,45% | - |
| 03.06.2026 | 103,20 | 103,70 | 102,30 | 103,70 | -0,24% | - |
| 02.06.2026 | 103,00 | 103,95 | 101,25 | 103,95 | -0,95% | - |
| 01.06.2026 | 100,75 | 105,45 | 100,75 | 104,95 | 4,01% | - |
| 29.05.2026 | 93,52 | 100,90 | 93,52 | 100,90 | 6,41% | - |
| 28.05.2026 | 90,48 | 94,82 | 89,94 | 94,82 | 3,33% | - |
| 27.05.2026 | 91,30 | 92,16 | 91,30 | 91,76 | -1,04% | - |
| 26.05.2026 | 91,44 | 93,20 | 90,88 | 92,72 | 1,16% | - |
| 25.05.2026 | 91,84 | 91,84 | 91,66 | 91,66 | 0,04% | - |
| 22.05.2026 | 90,00 | 92,50 | 90,00 | 91,62 | 1,24% | - |
| 21.05.2026 | 88,30 | 90,64 | 87,60 | 90,50 | 1,14% | - |
| 20.05.2026 | 86,52 | 89,48 | 84,72 | 89,48 | 2,26% | - |
| 19.05.2026 | 88,92 | 91,04 | 87,40 | 87,50 | -3,74% | - |
| 18.05.2026 | 87,24 | 91,10 | 87,24 | 90,90 | 2,25% | - |
| 15.05.2026 | 84,98 | 88,90 | 84,98 | 88,90 | 3,30% | - |
| 14.05.2026 | 84,16 | 87,06 | 84,16 | 86,06 | 1,68% | - |
| 13.05.2026 | 86,04 | 86,04 | 82,74 | 84,64 | -3,27% | - |
| 12.05.2026 | 86,42 | 88,28 | 86,42 | 87,50 | -0,21% | - |
| 11.05.2026 | 87,82 | 87,82 | 87,00 | 87,68 | -1,33% | - |
| 08.05.2026 | 86,60 | 88,96 | 85,96 | 88,86 | 1,69% | - |
| 07.05.2026 | 84,62 | 87,90 | 84,62 | 87,38 | 1,98% | - |
| 06.05.2026 | 86,74 | 86,94 | 85,68 | 85,68 | -2,15% | 258,00 |
| 05.05.2026 | 85,88 | 87,56 | 85,88 | 87,56 | 1,02% | - |
| 04.05.2026 | 83,38 | 86,76 | 83,38 | 86,68 | 3,09% | - |
| 30.04.2026 | 84,88 | 84,88 | 84,08 | 84,08 | -2,87% | - |
| 29.04.2026 | 80,00 | 86,56 | 80,00 | 86,56 | 16,85% | 35,00 |
| 28.04.2026 | 74,08 | 74,08 | 74,08 | 74,08 | -1,52% | - |
| 27.04.2026 | 78,74 | 78,74 | 75,22 | 75,22 | -6,28% | - |
| 24.04.2026 | 76,52 | 80,26 | 76,52 | 80,26 | 4,51% | - |
| 23.04.2026 | 79,80 | 79,80 | 75,94 | 76,80 | -5,49% | 30,00 |
| 22.04.2026 | 78,86 | 81,26 | 78,86 | 81,26 | 2,34% | - |