89,180€
0,38%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 88,20 | 89,92 | 86,34 | 89,40 | 0,63% | - |
| 07.05.2026 | 86,15 | 89,66 | 85,46 | 88,84 | 1,76% | - |
| 06.05.2026 | 87,90 | 88,42 | 85,29 | 87,30 | 0,33% | - |
| 05.05.2026 | 87,09 | 88,45 | 86,32 | 87,01 | 0,10% | - |
| 04.05.2026 | 84,95 | 87,55 | 84,28 | 86,92 | 2,33% | - |
| 30.04.2026 | 86,66 | 87,90 | 83,51 | 84,94 | -1,58% | - |
| 29.04.2026 | 82,48 | 87,01 | 81,50 | 86,30 | 3,50% | - |
| 28.04.2026 | 75,48 | 86,54 | 74,69 | 83,38 | 10,22% | 82,00 |
| 27.04.2026 | 80,12 | 80,23 | 74,92 | 75,65 | -5,76% | - |
| 24.04.2026 | 77,19 | 80,64 | 75,85 | 80,27 | 4,30% | - |
| 23.04.2026 | 81,69 | 81,69 | 75,90 | 76,96 | -4,94% | - |
| 22.04.2026 | 79,76 | 81,45 | 79,39 | 80,96 | 0,78% | 1,00 |
| 21.04.2026 | 81,44 | 83,37 | 80,10 | 80,33 | -0,32% | 5,00 |
| 20.04.2026 | 80,10 | 81,95 | 79,33 | 80,59 | -0,68% | - |
| 17.04.2026 | 80,51 | 82,32 | 80,26 | 81,14 | 0,63% | 1,00 |
| 16.04.2026 | 78,99 | 81,07 | 78,85 | 80,63 | 1,73% | 4,00 |
| 15.04.2026 | 75,97 | 79,72 | 75,35 | 79,26 | 4,87% | - |
| 14.04.2026 | 76,12 | 77,21 | 74,70 | 75,58 | -1,67% | - |
| 13.04.2026 | 75,33 | 78,57 | 72,09 | 76,86 | 2,37% | 69,00 |
| 10.04.2026 | 68,85 | 76,92 | 65,02 | 75,08 | 10,62% | 4.190,00 |
| 09.04.2026 | 67,75 | 67,92 | 61,47 | 67,87 | -0,18% | - |
| 08.04.2026 | 68,33 | 70,35 | 67,05 | 67,99 | -0,70% | 4.993,00 |
| 07.04.2026 | 69,28 | 69,54 | 67,42 | 68,47 | 2,58% | - |
| 02.04.2026 | 67,75 | 67,75 | 66,75 | 66,75 | -1,11% | - |
| 01.04.2026 | 67,25 | 67,75 | 67,25 | 67,50 | 1,89% | - |
| 31.03.2026 | 65,25 | 67,00 | 65,25 | 66,25 | -1,12% | - |
| 30.03.2026 | 65,75 | 68,00 | 65,50 | 67,00 | -3,94% | - |
| 27.03.2026 | 70,25 | 70,75 | 69,75 | 69,75 | 2,20% | - |
| 26.03.2026 | 68,25 | 68,75 | 68,25 | 68,25 | 0,00% | - |
| 25.03.2026 | 67,75 | 68,25 | 67,25 | 68,25 | -2,50% | - |
| 24.03.2026 | 69,25 | 70,50 | 69,25 | 70,00 | -0,36% | - |
| 23.03.2026 | 68,75 | 70,50 | 67,75 | 70,25 | 2,18% | - |
| 20.03.2026 | 68,75 | 69,25 | 66,75 | 68,75 | -1,43% | 63,00 |
| 19.03.2026 | 70,25 | 70,25 | 69,75 | 69,75 | 0,00% | - |
| 18.03.2026 | 69,25 | 69,75 | 69,25 | 69,75 | -2,11% | - |
| 17.03.2026 | 69,25 | 71,25 | 68,75 | 71,25 | 2,15% | - |
| 16.03.2026 | 69,25 | 69,75 | 69,25 | 69,75 | -0,71% | - |
| 13.03.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 12.03.2026 | 69,75 | 71,75 | 69,00 | 70,25 | 2,18% | - |
| 11.03.2026 | 69,25 | 69,25 | 68,75 | 68,75 | -7,41% | - |
| 10.03.2026 | 73,75 | 74,25 | 73,75 | 74,25 | 0,34% | - |
| 09.03.2026 | 74,00 | 74,25 | 74,00 | 74,00 | -1,66% | - |
| 06.03.2026 | 75,75 | 76,75 | 73,25 | 75,25 | -0,33% | 3,00 |
| 05.03.2026 | 75,25 | 75,50 | 75,00 | 75,50 | 0,67% | - |
| 04.03.2026 | 74,75 | 75,00 | 74,25 | 75,00 | 4,17% | - |
| 03.03.2026 | 72,75 | 73,25 | 72,00 | 72,00 | 0,70% | - |
| 02.03.2026 | 71,25 | 72,25 | 71,00 | 71,50 | -0,35% | - |
| 27.02.2026 | 75,25 | 75,25 | 71,75 | 71,75 | -2,05% | - |
| 26.02.2026 | 73,25 | 73,50 | 73,00 | 73,25 | -2,33% | - |
| 25.02.2026 | 74,25 | 75,00 | 74,25 | 75,00 | 3,45% | - |
| 24.02.2026 | 72,25 | 72,50 | 72,25 | 72,50 | -4,92% | - |
| 23.02.2026 | 76,25 | 76,25 | 76,25 | 76,25 | -3,17% | 4,00 |
| 20.02.2026 | 78,25 | 78,75 | 78,25 | 78,75 | 0,64% | - |
| 19.02.2026 | 77,25 | 79,50 | 76,00 | 78,25 | 4,33% | 165,00 |
| 18.02.2026 | 74,75 | 75,00 | 74,75 | 75,00 | 0,33% | - |
| 17.02.2026 | 73,75 | 76,00 | 73,00 | 74,75 | 1,36% | - |
| 16.02.2026 | 73,75 | 74,00 | 73,50 | 73,75 | 0,68% | - |
| 13.02.2026 | 73,75 | 73,75 | 73,25 | 73,25 | -1,01% | - |
| 12.02.2026 | 74,25 | 74,25 | 74,00 | 74,00 | 1,02% | - |
| 11.02.2026 | 73,75 | 73,75 | 73,25 | 73,25 | -0,34% | - |
| 10.02.2026 | 73,75 | 74,00 | 73,50 | 73,50 | 1,03% | - |
| 09.02.2026 | 72,75 | 73,00 | 72,50 | 72,75 | 6,20% | - |
| 06.02.2026 | 70,25 | 70,25 | 68,50 | 68,50 | -1,44% | - |
| 05.02.2026 | 69,25 | 69,75 | 69,25 | 69,50 | 0,72% | - |
| 04.02.2026 | 69,25 | 71,00 | 69,00 | 69,00 | -7,07% | - |
| 03.02.2026 | 74,25 | 74,50 | 74,25 | 74,25 | 0,68% | - |
| 02.02.2026 | 72,25 | 74,00 | 69,75 | 73,75 | 1,72% | - |
| 30.01.2026 | 73,00 | 73,25 | 72,50 | 72,50 | 0,35% | - |
| 29.01.2026 | 75,25 | 77,50 | 71,25 | 72,25 | -3,67% | 327,00 |
| 28.01.2026 | 74,25 | 75,00 | 74,25 | 75,00 | -14,77% | - |
| 27.01.2026 | 109,50 | 112,00 | 86,25 | 88,00 | -15,79% | - |
| 26.01.2026 | 105,00 | 105,00 | 104,00 | 104,50 | -0,95% | - |
| 23.01.2026 | 105,00 | 105,50 | 105,00 | 105,50 | 0,48% | - |
| 22.01.2026 | 102,00 | 105,00 | 102,00 | 105,00 | 5,26% | - |
| 21.01.2026 | 100,00 | 100,00 | 99,75 | 99,75 | -3,16% | - |
| 20.01.2026 | 103,50 | 103,50 | 103,00 | 103,00 | -0,48% | - |
| 19.01.2026 | 104,00 | 104,00 | 103,50 | 103,50 | -4,61% | - |
| 16.01.2026 | 108,00 | 108,50 | 108,00 | 108,50 | 0,93% | - |
| 15.01.2026 | 107,00 | 107,50 | 106,50 | 107,50 | 0,47% | - |
| 14.01.2026 | 108,00 | 108,00 | 107,00 | 107,00 | -2,28% | - |
| 13.01.2026 | 109,00 | 110,50 | 107,50 | 109,50 | 2,82% | - |
| 12.01.2026 | 107,00 | 107,00 | 106,50 | 106,50 | 0,00% | - |
| 09.01.2026 | 106,50 | 108,00 | 105,50 | 106,50 | -2,74% | - |
| 08.01.2026 | 110,00 | 110,00 | 109,50 | 109,50 | 0,46% | - |
| 07.01.2026 | 107,50 | 109,00 | 107,50 | 109,00 | 2,35% | - |
| 06.01.2026 | 107,50 | 108,00 | 105,50 | 106,50 | -0,93% | - |
| 05.01.2026 | 106,50 | 109,50 | 106,00 | 107,50 | 0,94% | - |
| 02.01.2026 | 106,50 | 107,50 | 106,50 | 106,50 | -0,93% | - |
| 30.12.2025 | 108,50 | 108,50 | 106,50 | 107,50 | -1,83% | - |
| 29.12.2025 | 109,50 | 109,50 | 109,00 | 109,50 | 1,86% | - |
| 23.12.2025 | 108,50 | 108,50 | 107,50 | 107,50 | 0,00% | - |
| 22.12.2025 | 106,50 | 107,50 | 105,00 | 107,50 | 0,94% | - |
| 19.12.2025 | 106,50 | 107,50 | 106,50 | 106,50 | 0,00% | - |
| 18.12.2025 | 104,50 | 106,50 | 104,50 | 106,50 | 3,40% | - |
| 17.12.2025 | 101,50 | 103,00 | 101,50 | 103,00 | 1,48% | - |
| 16.12.2025 | 101,50 | 102,00 | 100,00 | 101,50 | -2,40% | - |
| 15.12.2025 | 103,50 | 104,50 | 103,50 | 104,00 | -1,42% | - |
| 12.12.2025 | 105,50 | 106,00 | 105,50 | 105,50 | 0,00% | - |
| 11.12.2025 | 104,50 | 107,50 | 103,50 | 105,50 | 0,00% | - |
| 10.12.2025 | 105,50 | 105,50 | 104,50 | 105,50 | 0,00% | - |