170,540$
-7,76%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 183,03 | 185,29 | 170,31 | 170,61 | -7,72% | 743.313,00 |
| 20.02.2025 | 184,16 | 186,16 | 179,73 | 184,88 | -0,61% | 519.355,00 |
| 19.02.2025 | 189,44 | 189,55 | 183,90 | 186,02 | -1,00% | 533.902,00 |
| 18.02.2025 | 185,33 | 190,11 | 183,10 | 187,90 | 1,62% | 521.404,00 |
| 14.02.2025 | 183,83 | 186,52 | 182,05 | 184,91 | 0,74% | 431.739,00 |
| 13.02.2025 | 179,36 | 185,02 | 176,80 | 183,55 | 2,80% | 490.824,00 |
| 12.02.2025 | 175,24 | 179,40 | 174,38 | 178,55 | 0,01% | 534.329,00 |
| 11.02.2025 | 178,00 | 179,52 | 176,00 | 178,54 | -0,43% | 493.835,00 |
| 10.02.2025 | 177,50 | 181,51 | 176,82 | 179,31 | 1,98% | 596.385,00 |
| 07.02.2025 | 174,36 | 180,51 | 172,74 | 175,82 | 1,90% | 667.622,00 |
| 06.02.2025 | 171,88 | 174,94 | 170,30 | 172,54 | 0,89% | 642.222,00 |
| 05.02.2025 | 167,94 | 171,23 | 165,64 | 171,01 | 2,23% | 451.139,00 |
| 04.02.2025 | 159,31 | 168,10 | 159,31 | 167,28 | 5,00% | 521.266,00 |
| 03.02.2025 | 154,83 | 159,65 | 153,16 | 159,31 | 0,03% | 500.405,00 |
| 31.01.2025 | 158,25 | 161,91 | 156,80 | 159,26 | 0,86% | 553.564,00 |
| 30.01.2025 | 150,00 | 158,58 | 149,24 | 157,90 | 7,55% | 810.889,00 |
| 29.01.2025 | 160,07 | 161,13 | 146,17 | 146,82 | -8,27% | 954.892,00 |
| 28.01.2025 | 164,19 | 169,00 | 133,04 | 160,05 | 1,11% | 2.070.854,00 |
| 27.01.2025 | 156,66 | 162,21 | 155,95 | 158,30 | -0,99% | 699.145,00 |
| 24.01.2025 | 161,94 | 162,84 | 158,50 | 159,88 | -0,66% | 315.765,00 |
| 23.01.2025 | 161,16 | 163,46 | 159,33 | 160,94 | -1,14% | 361.842,00 |
| 22.01.2025 | 165,68 | 167,52 | 162,04 | 162,80 | -0,74% | 400.274,00 |
| 21.01.2025 | 162,98 | 164,15 | 161,80 | 164,01 | 1,69% | 265.226,00 |
| 17.01.2025 | 164,39 | 164,39 | 159,89 | 161,28 | -0,27% | 402.050,00 |
| 16.01.2025 | 163,75 | 164,59 | 160,54 | 161,71 | 0,18% | 275.202,00 |
| 15.01.2025 | 165,18 | 165,87 | 160,66 | 161,42 | 0,60% | 256.874,00 |
| 14.01.2025 | 158,05 | 160,83 | 157,07 | 160,46 | 2,79% | 355.134,00 |
| 13.01.2025 | 152,73 | 156,24 | 151,77 | 156,11 | 1,38% | 234.555,00 |
| 10.01.2025 | 154,04 | 155,10 | 152,52 | 153,98 | -2,42% | 240.477,00 |
| 08.01.2025 | 152,21 | 157,89 | 151,30 | 157,80 | 3,10% | 359.573,00 |
| 07.01.2025 | 162,03 | 163,58 | 152,36 | 153,05 | -4,75% | 462.888,00 |
| 06.01.2025 | 159,11 | 161,64 | 158,46 | 160,68 | 1,34% | 365.305,00 |
| 03.01.2025 | 153,11 | 159,14 | 153,11 | 158,56 | 4,24% | 421.735,00 |
| 02.01.2025 | 151,84 | 154,18 | 151,00 | 152,11 | 0,80% | 255.733,00 |
| 31.12.2024 | 152,33 | 154,01 | 150,52 | 150,91 | -0,19% | 289.272,00 |
| 30.12.2024 | 152,09 | 153,21 | 149,50 | 151,19 | -1,66% | 190.654,00 |
| 27.12.2024 | 156,21 | 156,85 | 152,68 | 153,74 | -2,43% | 191.641,00 |
| 26.12.2024 | 156,95 | 158,21 | 156,50 | 157,57 | -0,09% | 127.960,00 |
| 24.12.2024 | 156,69 | 158,83 | 155,65 | 157,71 | 0,92% | 80.779,00 |
| 23.12.2024 | 159,02 | 159,17 | 155,69 | 156,27 | -1,55% | 279.959,00 |
| 20.12.2024 | 155,53 | 162,50 | 155,09 | 158,73 | 0,31% | 1.034.348,00 |
| 19.12.2024 | 161,29 | 163,25 | 157,95 | 158,24 | -0,41% | 437.257,00 |
| 18.12.2024 | 167,15 | 167,15 | 157,58 | 158,90 | -4,53% | 488.550,00 |
| 17.12.2024 | 169,47 | 169,59 | 166,16 | 166,44 | -2,58% | 320.571,00 |
| 16.12.2024 | 168,73 | 171,75 | 168,73 | 170,84 | 1,27% | 203.107,00 |
| 13.12.2024 | 173,05 | 173,75 | 167,87 | 168,69 | -2,57% | 241.713,00 |
| 12.12.2024 | 172,27 | 174,35 | 171,37 | 173,14 | 0,02% | 163.093,00 |
| 11.12.2024 | 174,60 | 176,67 | 172,86 | 173,10 | -0,01% | 295.324,00 |
| 10.12.2024 | 171,51 | 174,75 | 171,51 | 173,12 | 0,53% | 261.743,00 |
| 09.12.2024 | 175,71 | 178,14 | 169,67 | 172,21 | -2,01% | 301.956,00 |
| 06.12.2024 | 172,76 | 176,11 | 172,37 | 175,75 | 2,04% | 256.420,00 |
| 05.12.2024 | 174,82 | 174,82 | 170,93 | 172,24 | -1,44% | 275.915,00 |
| 04.12.2024 | 171,10 | 175,91 | 171,10 | 174,75 | 2,56% | 255.898,00 |
| 03.12.2024 | 169,55 | 172,15 | 169,55 | 170,39 | -0,27% | 216.034,00 |
| 02.12.2024 | 170,63 | 175,00 | 170,63 | 170,85 | -0,43% | 257.118,00 |
| 29.11.2024 | 172,50 | 173,60 | 171,21 | 171,59 | -0,02% | 144.938,00 |
| 27.11.2024 | 178,04 | 178,35 | 170,96 | 171,63 | -3,36% | 253.829,00 |
| 26.11.2024 | 174,57 | 178,72 | 173,27 | 177,60 | 1,14% | 279.698,00 |
| 25.11.2024 | 175,66 | 178,00 | 174,05 | 175,60 | 0,57% | 406.435,00 |
| 22.11.2024 | 170,68 | 174,87 | 169,51 | 174,60 | 2,36% | 392.001,00 |
| 21.11.2024 | 172,92 | 172,92 | 170,44 | 170,58 | -0,22% | 50.502,00 |
| 20.11.2024 | 168,34 | 171,85 | 167,00 | 170,96 | 1,37% | 286.004,00 |
| 19.11.2024 | 162,37 | 169,00 | 161,60 | 168,65 | 1,52% | 458.935,00 |
| 18.11.2024 | 167,85 | 168,57 | 163,31 | 166,12 | -1,43% | 528.394,00 |
| 15.11.2024 | 171,06 | 171,06 | 166,33 | 168,53 | -1,46% | 303.850,00 |
| 14.11.2024 | 177,40 | 178,29 | 169,92 | 171,03 | -3,22% | 415.119,00 |
| 13.11.2024 | 172,51 | 177,58 | 172,32 | 176,72 | 4,15% | 741.598,00 |
| 12.11.2024 | 173,25 | 175,00 | 168,38 | 169,68 | -2,05% | 342.616,00 |
| 11.11.2024 | 173,76 | 173,80 | 170,89 | 173,24 | 0,97% | 392.014,00 |
| 08.11.2024 | 172,07 | 172,37 | 170,11 | 171,57 | -0,03% | 451.693,00 |
| 07.11.2024 | 171,82 | 173,01 | 169,52 | 171,62 | -0,05% | 269.952,00 |
| 06.11.2024 | 167,90 | 172,83 | 167,64 | 171,70 | 7,71% | 569.820,00 |
| 05.11.2024 | 157,70 | 160,01 | 156,84 | 159,41 | 1,29% | 308.077,00 |
| 04.11.2024 | 155,12 | 160,58 | 155,12 | 157,38 | 1,09% | 420.160,00 |
| 01.11.2024 | 156,20 | 157,71 | 153,55 | 155,69 | -0,33% | 437.408,00 |
| 31.10.2024 | 160,00 | 161,12 | 155,46 | 156,20 | -3,72% | 384.880,00 |
| 30.10.2024 | 169,01 | 169,71 | 159,13 | 162,24 | -4,46% | 599.497,00 |
| 29.10.2024 | 150,00 | 171,27 | 142,42 | 169,82 | 23,98% | 1.508.570,00 |
| 28.10.2024 | 135,93 | 137,40 | 134,59 | 136,97 | 2,05% | 549.745,00 |
| 25.10.2024 | 133,65 | 135,28 | 133,65 | 134,22 | 0,81% | 327.063,00 |
| 24.10.2024 | 133,36 | 134,37 | 132,62 | 133,14 | 0,67% | 321.411,00 |
| 23.10.2024 | 134,92 | 135,57 | 131,58 | 132,26 | -2,44% | 382.192,00 |
| 22.10.2024 | 138,68 | 139,67 | 135,28 | 135,57 | -2,43% | 396.305,00 |
| 21.10.2024 | 140,56 | 140,78 | 137,66 | 138,94 | -1,37% | 341.367,00 |
| 18.10.2024 | 142,89 | 144,02 | 140,76 | 140,87 | -1,19% | 288.487,00 |
| 17.10.2024 | 147,73 | 147,73 | 142,18 | 142,57 | -2,50% | 395.939,00 |
| 16.10.2024 | 147,84 | 148,62 | 144,26 | 146,23 | -1,09% | 468.030,00 |
| 15.10.2024 | 157,90 | 158,48 | 143,21 | 147,84 | -9,80% | 882.256,00 |
| 14.10.2024 | 163,71 | 165,73 | 162,21 | 163,91 | 0,74% | 208.266,00 |
| 11.10.2024 | 161,21 | 162,99 | 160,90 | 162,70 | 1,21% | 223.831,00 |
| 10.10.2024 | 159,00 | 161,50 | 158,41 | 160,75 | 0,53% | 180.213,00 |
| 09.10.2024 | 159,51 | 161,29 | 158,04 | 159,91 | 0,23% | 268.045,00 |
| 08.10.2024 | 153,61 | 162,38 | 153,61 | 159,55 | 4,48% | 463.371,00 |
| 07.10.2024 | 152,67 | 153,47 | 150,72 | 152,70 | -0,32% | 145.001,00 |
| 04.10.2024 | 152,77 | 153,91 | 150,25 | 153,19 | 1,65% | 162.959,00 |
| 03.10.2024 | 150,10 | 152,70 | 150,00 | 150,71 | 0,01% | 119.264,00 |
| 02.10.2024 | 149,66 | 152,13 | 149,27 | 150,70 | 0,59% | 212.286,00 |
| 01.10.2024 | 153,81 | 154,00 | 149,26 | 149,82 | -2,55% | 200.722,00 |
| 30.09.2024 | 151,37 | 154,47 | 151,37 | 153,74 | 1,26% | 266.681,00 |
| 27.09.2024 | 152,55 | 153,48 | 151,50 | 151,82 | -0,39% | 211.599,00 |