122,160$
-2,42%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 124,81 | 125,95 | 120,21 | 122,17 | -2,41% | 699.656,00 |
| 15.01.2026 | 125,19 | 127,08 | 124,69 | 125,19 | 0,65% | 582.574,00 |
| 14.01.2026 | 124,68 | 125,05 | 123,06 | 124,38 | -0,97% | 663.576,00 |
| 13.01.2026 | 127,04 | 128,19 | 124,90 | 125,60 | -1,24% | 394.133,00 |
| 12.01.2026 | 122,99 | 127,43 | 122,03 | 127,18 | 2,42% | 478.171,00 |
| 09.01.2026 | 124,57 | 124,98 | 122,26 | 124,17 | 0,02% | 534.013,00 |
| 08.01.2026 | 127,55 | 127,55 | 122,89 | 124,14 | -3,37% | 551.985,00 |
| 07.01.2026 | 127,01 | 129,38 | 126,58 | 128,47 | 2,21% | 549.957,00 |
| 06.01.2026 | 124,43 | 126,07 | 123,02 | 125,69 | -0,07% | 875.266,00 |
| 05.01.2026 | 124,44 | 128,18 | 124,18 | 125,78 | 1,29% | 577.414,00 |
| 02.01.2026 | 126,63 | 126,63 | 122,78 | 124,18 | -0,94% | 580.353,00 |
| 31.12.2025 | 126,88 | 126,88 | 125,35 | 125,36 | -1,13% | 438.474,00 |
| 30.12.2025 | 127,68 | 128,33 | 125,92 | 126,79 | -0,60% | 468.189,00 |
| 29.12.2025 | 128,20 | 129,11 | 126,79 | 127,56 | -0,65% | 374.329,00 |
| 26.12.2025 | 127,19 | 129,41 | 127,10 | 128,40 | 0,96% | 343.962,00 |
| 24.12.2025 | 126,80 | 128,33 | 125,70 | 127,18 | 0,24% | 164.758,00 |
| 23.12.2025 | 126,95 | 128,12 | 125,01 | 126,87 | -1,01% | 376.749,00 |
| 22.12.2025 | 125,17 | 128,77 | 124,55 | 128,16 | 2,37% | 632.936,00 |
| 19.12.2025 | 125,35 | 126,30 | 123,51 | 125,19 | 0,07% | 2.033.816,00 |
| 18.12.2025 | 124,88 | 125,86 | 122,88 | 125,10 | 1,52% | 642.135,00 |
| 17.12.2025 | 119,78 | 123,51 | 119,78 | 123,23 | 1,89% | 898.941,00 |
| 16.12.2025 | 119,33 | 121,13 | 118,00 | 120,95 | 0,93% | 833.519,00 |
| 15.12.2025 | 122,53 | 122,97 | 119,45 | 119,84 | -1,44% | 742.576,00 |
| 12.12.2025 | 123,92 | 124,42 | 120,98 | 121,59 | -2,02% | 598.388,00 |
| 11.12.2025 | 123,24 | 125,65 | 121,90 | 124,10 | 0,71% | 757.633,00 |
| 10.12.2025 | 122,19 | 124,26 | 120,84 | 123,23 | 0,85% | 878.612,00 |
| 09.12.2025 | 121,65 | 122,59 | 119,27 | 122,19 | 0,63% | 865.620,00 |
| 08.12.2025 | 123,63 | 123,97 | 120,01 | 121,42 | 0,36% | 680.657,00 |
| 05.12.2025 | 118,84 | 121,65 | 114,47 | 120,99 | -0,29% | 1.201.945,00 |
| 04.12.2025 | 123,77 | 123,77 | 119,24 | 121,34 | -2,11% | 685.828,00 |
| 03.12.2025 | 122,39 | 124,16 | 121,65 | 123,95 | 0,37% | 452.309,00 |
| 02.12.2025 | 122,83 | 125,54 | 121,32 | 123,49 | 1,85% | 506.011,00 |
| 01.12.2025 | 122,73 | 123,35 | 120,63 | 121,25 | -1,82% | 693.560,00 |
| 28.11.2025 | 122,50 | 124,29 | 122,50 | 123,50 | 0,19% | 279.052,00 |
| 26.11.2025 | 124,09 | 125,00 | 121,82 | 123,26 | -0,56% | 439.719,00 |
| 25.11.2025 | 120,73 | 124,73 | 119,63 | 123,96 | 3,31% | 824.534,00 |
| 24.11.2025 | 119,95 | 121,53 | 119,22 | 119,99 | 0,19% | 476.086,00 |
| 21.11.2025 | 117,39 | 121,66 | 116,33 | 119,76 | 1,79% | 573.621,00 |
| 20.11.2025 | 121,75 | 123,21 | 117,40 | 117,65 | -1,55% | 497.146,00 |
| 19.11.2025 | 122,40 | 122,81 | 117,81 | 119,50 | -2,48% | 974.981,00 |
| 18.11.2025 | 124,99 | 126,02 | 122,45 | 122,54 | -2,63% | 657.398,00 |
| 17.11.2025 | 126,55 | 128,37 | 124,30 | 125,85 | -1,20% | 450.739,00 |
| 14.11.2025 | 124,59 | 129,39 | 124,52 | 127,38 | 0,60% | 642.682,00 |
| 13.11.2025 | 127,00 | 132,34 | 125,53 | 126,62 | -0,82% | 932.757,00 |
| 12.11.2025 | 129,51 | 130,07 | 127,18 | 127,67 | -0,71% | 680.189,00 |
| 11.11.2025 | 129,94 | 130,44 | 126,65 | 128,58 | -1,47% | 590.357,00 |
| 10.11.2025 | 130,22 | 130,75 | 127,51 | 130,50 | 2,40% | 655.483,00 |
| 07.11.2025 | 124,09 | 127,53 | 121,45 | 127,44 | 1,91% | 967.096,00 |
| 06.11.2025 | 128,08 | 129,49 | 122,53 | 125,05 | -2,80% | 1.129.658,00 |
| 05.11.2025 | 134,42 | 135,73 | 128,45 | 128,65 | -5,28% | 1.479.427,00 |
| 04.11.2025 | 138,85 | 139,60 | 134,10 | 135,82 | -3,25% | 1.021.141,00 |
| 03.11.2025 | 139,31 | 141,53 | 137,74 | 140,38 | 0,83% | 1.299.126,00 |
| 31.10.2025 | 138,02 | 140,74 | 136,59 | 139,22 | 1,16% | 992.201,00 |
| 30.10.2025 | 139,30 | 143,51 | 136,01 | 137,62 | -1,81% | 1.355.217,00 |
| 29.10.2025 | 145,76 | 145,87 | 134,72 | 140,16 | -3,86% | 2.535.179,00 |
| 28.10.2025 | 162,08 | 167,43 | 140,28 | 145,78 | -16,29% | 3.551.641,00 |
| 27.10.2025 | 174,27 | 175,02 | 170,58 | 174,15 | 2,49% | 701.117,00 |
| 24.10.2025 | 170,32 | 171,88 | 169,35 | 169,92 | 1,12% | 454.305,00 |
| 23.10.2025 | 171,12 | 171,72 | 167,03 | 168,03 | -1,19% | 570.492,00 |
| 22.10.2025 | 174,77 | 174,77 | 168,38 | 170,06 | -2,76% | 473.672,00 |
| 21.10.2025 | 175,20 | 177,81 | 173,96 | 174,89 | -0,87% | 459.678,00 |
| 20.10.2025 | 174,75 | 177,60 | 174,28 | 176,43 | 2,64% | 448.168,00 |
| 17.10.2025 | 169,17 | 173,25 | 168,79 | 171,90 | 0,69% | 447.018,00 |
| 16.10.2025 | 172,05 | 174,69 | 167,93 | 170,72 | -0,80% | 633.310,00 |
| 15.10.2025 | 175,61 | 176,37 | 170,63 | 172,09 | -1,30% | 720.208,00 |
| 14.10.2025 | 171,27 | 176,35 | 170,16 | 174,35 | -0,75% | 654.459,00 |
| 13.10.2025 | 175,16 | 176,16 | 173,36 | 175,67 | 3,21% | 517.821,00 |
| 10.10.2025 | 175,56 | 178,36 | 169,48 | 170,20 | -3,58% | 603.122,00 |
| 09.10.2025 | 175,56 | 176,93 | 172,00 | 176,52 | -0,66% | 623.286,00 |
| 08.10.2025 | 170,37 | 178,93 | 169,21 | 177,70 | 5,55% | 1.011.459,00 |
| 07.10.2025 | 178,79 | 179,71 | 164,60 | 168,35 | -5,53% | 1.239.450,00 |
| 06.10.2025 | 180,45 | 182,83 | 178,01 | 178,20 | -1,03% | 635.139,00 |
| 03.10.2025 | 185,23 | 185,61 | 176,33 | 180,05 | -2,02% | 51.423,00 |
| 02.10.2025 | 188,14 | 190,10 | 183,50 | 183,76 | -1,14% | 480.781,00 |
| 01.10.2025 | 186,78 | 189,29 | 184,10 | 185,88 | -1,60% | 524.158,00 |
| 30.09.2025 | 193,39 | 196,88 | 187,65 | 188,90 | -2,14% | 506.874,00 |
| 29.09.2025 | 191,65 | 193,06 | 190,61 | 193,03 | 1,43% | 591.570,00 |
| 26.09.2025 | 185,62 | 190,69 | 184,91 | 190,30 | 2,40% | 400.815,00 |
| 25.09.2025 | 181,45 | 186,79 | 180,46 | 185,84 | 1,15% | 458.372,00 |
| 24.09.2025 | 191,67 | 193,12 | 183,67 | 183,72 | -4,21% | 605.172,00 |
| 23.09.2025 | 194,05 | 195,00 | 191,58 | 191,79 | -1,00% | 399.807,00 |
| 22.09.2025 | 192,14 | 195,59 | 190,91 | 193,72 | -0,46% | 462.852,00 |
| 19.09.2025 | 194,78 | 196,00 | 190,91 | 194,61 | -0,46% | 3.157.190,00 |
| 18.09.2025 | 192,86 | 198,18 | 192,86 | 195,50 | 3,12% | 779.261,00 |
| 17.09.2025 | 189,84 | 192,64 | 188,49 | 189,59 | -0,04% | 593.359,00 |
| 16.09.2025 | 190,10 | 191,44 | 187,78 | 189,67 | 0,07% | 638.434,00 |
| 15.09.2025 | 179,95 | 190,43 | 177,50 | 189,54 | 7,72% | 1.045.580,00 |
| 12.09.2025 | 179,97 | 180,20 | 174,58 | 175,96 | -2,75% | 477.703,00 |
| 11.09.2025 | 177,77 | 181,01 | 172,50 | 180,94 | 2,54% | 950.187,00 |
| 10.09.2025 | 184,72 | 187,10 | 176,23 | 176,45 | -4,73% | 494.473,00 |
| 09.09.2025 | 184,63 | 185,99 | 180,70 | 185,22 | 0,68% | 702.176,00 |
| 08.09.2025 | 179,27 | 184,07 | 178,35 | 183,96 | 2,79% | 850.674,00 |
| 05.09.2025 | 178,12 | 181,24 | 176,13 | 178,97 | 1,03% | 570.564,00 |
| 04.09.2025 | 178,79 | 178,94 | 175,90 | 177,15 | -1,07% | 612.866,00 |
| 03.09.2025 | 177,89 | 185,78 | 176,60 | 179,06 | 0,16% | 2.880.424,00 |
| 02.09.2025 | 179,18 | 179,90 | 172,69 | 178,78 | -4,21% | 769.933,00 |
| 29.08.2025 | 187,93 | 188,74 | 184,77 | 186,65 | -0,58% | 317.850,00 |
| 28.08.2025 | 184,47 | 188,00 | 183,00 | 187,74 | 1,93% | 259.199,00 |
| 27.08.2025 | 178,20 | 184,85 | 178,20 | 184,18 | 3,66% | 421.983,00 |
| 26.08.2025 | 178,13 | 180,76 | 177,45 | 177,68 | 0,13% | 480.269,00 |