149,850€
-0,63%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 151,20 | 155,80 | 148,88 | 152,13 | 0,88% | - |
| 23.10.2026 | 149,65 | 153,90 | 147,65 | 150,80 | 0,85% | 20,00 |
| 22.10.2026 | 145,58 | 150,70 | 140,95 | 149,52 | 2,36% | - |
| 21.10.2026 | 138,68 | 146,70 | 136,08 | 146,08 | 5,28% | - |
| 20.10.2026 | 136,27 | 138,85 | 134,13 | 138,75 | 0,98% | - |
| 19.10.2026 | 134,55 | 137,48 | 131,98 | 137,40 | 3,31% | 1,00 |
| 16.10.2026 | 141,68 | 143,05 | 131,00 | 133,00 | -6,02% | - |
| 15.10.2026 | 138,33 | 141,98 | 135,52 | 141,52 | 1,85% | - |
| 14.10.2026 | 141,83 | 143,63 | 138,20 | 138,95 | -1,19% | - |
| 13.10.2026 | 139,02 | 141,55 | 136,55 | 140,63 | 0,79% | 14,00 |
| 12.10.2026 | 140,52 | 142,43 | 139,00 | 139,52 | -0,71% | - |
| 09.10.2026 | 134,68 | 140,52 | 134,18 | 140,52 | 4,11% | - |
| 08.10.2026 | 134,23 | 136,15 | 132,48 | 134,98 | 1,45% | - |
| 07.10.2026 | 137,77 | 139,83 | 132,48 | 133,05 | -2,85% | - |
| 06.10.2026 | 136,98 | 140,68 | 136,55 | 136,95 | 0,02% | 4,00 |
| 05.10.2026 | 133,55 | 137,65 | 132,80 | 136,93 | 1,77% | - |
| 02.10.2026 | 131,43 | 135,83 | 129,18 | 134,55 | 2,77% | - |
| 01.10.2026 | 132,83 | 135,65 | 129,73 | 130,93 | -0,32% | - |
| 30.09.2026 | 129,05 | 132,48 | 127,18 | 131,35 | 2,02% | - |
| 29.09.2026 | 130,20 | 132,15 | 127,33 | 128,75 | -0,68% | - |
| 28.09.2026 | 127,78 | 130,80 | 123,65 | 129,63 | 1,61% | - |
| 25.09.2026 | 131,80 | 133,30 | 127,35 | 127,58 | -3,90% | - |
| 24.09.2026 | 131,25 | 133,20 | 127,68 | 132,75 | 1,28% | - |
| 23.09.2026 | 128,13 | 131,55 | 125,70 | 131,08 | 2,99% | - |
| 22.09.2026 | 127,10 | 129,63 | 125,08 | 127,28 | 0,16% | - |
| 21.09.2026 | 126,68 | 128,73 | 124,23 | 127,08 | 0,81% | 1,00 |
| 18.09.2026 | 129,65 | 130,45 | 123,05 | 126,05 | -2,85% | - |
| 17.09.2026 | 126,65 | 130,23 | 124,70 | 129,75 | 3,65% | - |
| 16.09.2026 | 124,20 | 127,83 | 122,65 | 125,18 | 0,76% | - |
| 15.09.2026 | 121,53 | 124,88 | 118,88 | 124,23 | 2,10% | - |
| 14.09.2026 | 112,13 | 121,68 | 110,15 | 121,68 | 7,13% | - |
| 11.09.2026 | 113,30 | 115,78 | 113,03 | 113,58 | -0,20% | - |
| 10.09.2026 | 113,13 | 116,08 | 111,00 | 113,80 | 0,80% | - |
| 09.09.2026 | 114,88 | 117,53 | 112,08 | 112,90 | -1,12% | - |
| 08.09.2026 | 117,60 | 119,80 | 113,15 | 114,18 | -2,81% | - |
| 07.09.2026 | 117,45 | 117,98 | 117,18 | 117,48 | -0,53% | - |
| 04.09.2026 | 117,95 | 118,58 | 113,78 | 118,10 | -0,23% | - |
| 03.09.2026 | 113,58 | 118,98 | 112,18 | 118,38 | 4,23% | - |
| 02.09.2026 | 111,45 | 114,20 | 108,60 | 113,58 | 1,23% | - |
| 01.09.2026 | 118,23 | 120,03 | 111,05 | 112,20 | -4,92% | - |
| 31.08.2026 | 117,55 | 120,75 | 114,23 | 118,00 | -0,55% | - |
| 28.08.2026 | 120,48 | 121,88 | 117,58 | 118,65 | -1,88% | 5.234,00 |
| 27.08.2026 | 115,28 | 121,63 | 115,15 | 120,93 | 5,11% | 4,00 |
| 26.08.2026 | 112,35 | 115,63 | 110,08 | 115,05 | 2,59% | - |
| 25.08.2026 | 112,43 | 115,50 | 109,75 | 112,15 | -0,66% | - |
| 24.08.2026 | 114,73 | 118,38 | 111,65 | 112,90 | -1,57% | - |
| 21.08.2026 | 112,70 | 115,25 | 110,53 | 114,70 | 1,91% | - |
| 20.08.2026 | 117,58 | 119,95 | 112,55 | 112,55 | -4,46% | - |
| 19.08.2026 | 123,38 | 124,38 | 117,78 | 117,80 | -5,70% | 200,00 |
| 18.08.2026 | 125,23 | 129,00 | 121,70 | 124,93 | 0,00% | - |
| 17.08.2026 | 127,13 | 128,65 | 121,70 | 124,93 | -1,81% | - |
| 14.08.2026 | 131,08 | 132,68 | 125,48 | 127,23 | -2,68% | - |
| 13.08.2026 | 120,45 | 131,58 | 120,45 | 130,73 | 6,45% | 4,00 |
| 12.08.2026 | 121,05 | 122,88 | 119,15 | 122,80 | 1,07% | - |
| 11.08.2026 | 120,65 | 122,83 | 117,60 | 121,50 | 0,68% | - |
| 10.08.2026 | 117,03 | 121,08 | 114,90 | 120,68 | 3,52% | - |
| 07.08.2026 | 115,73 | 118,60 | 113,68 | 116,58 | 1,86% | - |
| 06.08.2026 | 115,28 | 116,55 | 109,78 | 114,45 | -0,76% | - |
| 05.08.2026 | 114,65 | 117,28 | 113,63 | 115,33 | 0,57% | 20,00 |
| 04.08.2026 | 108,80 | 115,88 | 105,58 | 114,68 | 6,97% | 13,00 |
| 03.08.2026 | 102,80 | 107,83 | 102,28 | 107,20 | 6,22% | 15,00 |
| 31.07.2026 | 102,28 | 104,43 | 97,45 | 100,93 | -0,02% | 10,00 |
| 30.07.2026 | 104,80 | 107,10 | 100,73 | 100,95 | -3,28% | - |
| 29.07.2026 | 107,00 | 110,40 | 104,33 | 104,38 | -2,09% | - |
| 28.07.2026 | 130,30 | 134,25 | 103,95 | 106,60 | -19,04% | 2,00 |
| 27.07.2026 | 125,18 | 132,48 | 124,78 | 131,68 | 6,02% | - |
| 24.07.2026 | 124,08 | 128,13 | 122,18 | 124,20 | 0,85% | - |
| 23.07.2026 | 122,88 | 124,65 | 121,23 | 123,15 | 0,86% | - |
| 22.07.2026 | 127,80 | 131,77 | 121,10 | 122,10 | -4,37% | 30,00 |
| 21.07.2026 | 129,60 | 130,27 | 124,08 | 127,68 | -1,12% | 31,00 |
| 20.07.2026 | 129,23 | 131,40 | 126,60 | 129,13 | -0,14% | - |
| 17.07.2026 | 129,00 | 132,05 | 126,63 | 129,30 | -1,35% | - |
| 16.07.2026 | 127,60 | 132,77 | 126,20 | 131,08 | 2,30% | - |
| 15.07.2026 | 130,13 | 132,60 | 126,25 | 128,13 | -1,52% | - |
| 14.07.2026 | 130,63 | 134,05 | 125,00 | 130,10 | 0,23% | - |
| 13.07.2026 | 131,88 | 133,98 | 127,35 | 129,80 | -1,67% | - |
| 10.07.2026 | 132,48 | 134,63 | 129,48 | 132,00 | -0,28% | - |
| 09.07.2026 | 128,52 | 132,75 | 126,20 | 132,38 | 3,04% | - |
| 08.07.2026 | 134,70 | 134,85 | 128,02 | 128,48 | -4,62% | - |
| 07.07.2026 | 131,23 | 135,43 | 129,52 | 134,70 | 1,85% | 3,00 |
| 06.07.2026 | 133,73 | 134,10 | 129,05 | 132,25 | -1,08% | 2,00 |
| 03.07.2026 | 131,18 | 134,90 | 128,85 | 133,70 | 2,47% | - |
| 02.07.2026 | 129,23 | 131,77 | 127,23 | 130,48 | 0,52% | 3,00 |
| 01.07.2026 | 124,08 | 130,23 | 122,80 | 129,80 | 5,10% | 13,00 |
| 30.06.2026 | 126,33 | 127,30 | 123,18 | 123,50 | -1,55% | 10,00 |
| 29.06.2026 | 123,03 | 126,70 | 121,10 | 125,45 | 2,83% | 11,00 |
| 26.06.2026 | 117,80 | 122,23 | 115,98 | 122,00 | 4,12% | - |
| 25.06.2026 | 116,18 | 119,25 | 113,40 | 117,18 | 2,27% | - |
| 24.06.2026 | 109,85 | 116,78 | 109,15 | 114,58 | 3,88% | - |
| 23.06.2026 | 108,70 | 112,75 | 107,08 | 110,30 | 1,22% | 20,00 |
| 22.06.2026 | 113,50 | 118,58 | 108,95 | 108,98 | -3,18% | 1,00 |
| 19.06.2026 | 113,30 | 120,00 | 112,45 | 112,55 | -1,01% | - |
| 18.06.2026 | 110,50 | 114,15 | 107,58 | 113,70 | 3,84% | 340,00 |
| 17.06.2026 | 108,43 | 110,35 | 106,38 | 109,50 | 1,60% | - |
| 16.06.2026 | 109,98 | 112,60 | 107,33 | 107,78 | -1,58% | - |
| 15.06.2026 | 110,00 | 112,40 | 109,30 | 109,50 | -0,95% | 83,00 |
| 12.06.2026 | 109,53 | 111,20 | 107,15 | 110,55 | 0,57% | 30,00 |
| 11.06.2026 | 108,50 | 112,20 | 105,38 | 109,93 | 0,25% | - |
| 10.06.2026 | 105,50 | 110,20 | 101,08 | 109,65 | 4,03% | - |
| 09.06.2026 | 105,78 | 107,50 | 101,63 | 105,40 | 0,55% | - |