86,530$
-0,57%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 87,22 | 87,88 | 85,00 | 87,03 | -1,10% | 84,00 |
| 05.03.2026 | 86,10 | 90,26 | 86,10 | 88,00 | 0,49% | 841.551,00 |
| 04.03.2026 | 86,81 | 88,59 | 86,35 | 87,57 | 0,66% | 790.586,00 |
| 03.03.2026 | 82,21 | 87,87 | 82,21 | 87,00 | 1,98% | 1.214.899,00 |
| 02.03.2026 | 83,00 | 86,41 | 82,20 | 85,31 | 0,27% | 1.053.296,00 |
| 27.02.2026 | 86,48 | 86,64 | 84,34 | 85,08 | -3,95% | 1.123.025,00 |
| 26.02.2026 | 88,02 | 90,36 | 87,49 | 88,58 | 2,33% | 1.425.770,00 |
| 25.02.2026 | 88,89 | 89,23 | 86,15 | 86,56 | -2,18% | 1.165.847,00 |
| 24.02.2026 | 85,10 | 88,73 | 84,44 | 88,49 | 4,07% | 741.350,00 |
| 23.02.2026 | 89,06 | 89,75 | 84,65 | 85,03 | -6,56% | 1.028.504,00 |
| 20.02.2026 | 92,42 | 93,28 | 90,24 | 91,00 | -1,45% | 848.748,00 |
| 19.02.2026 | 91,28 | 93,27 | 90,59 | 92,34 | 1,26% | 795.666,00 |
| 18.02.2026 | 88,67 | 91,38 | 88,12 | 91,19 | 3,06% | 914.822,00 |
| 17.02.2026 | 88,14 | 89,95 | 87,33 | 88,48 | 0,97% | 810.183,00 |
| 13.02.2026 | 88,31 | 89,69 | 86,02 | 87,63 | 0,38% | 821.898,00 |
| 12.02.2026 | 88,18 | 89,46 | 86,06 | 87,30 | -0,58% | 1.102.588,00 |
| 11.02.2026 | 87,10 | 88,78 | 85,53 | 87,81 | 0,31% | 924.252,00 |
| 10.02.2026 | 88,72 | 90,25 | 86,57 | 87,54 | -0,36% | 839.803,00 |
| 09.02.2026 | 86,07 | 88,07 | 84,98 | 87,86 | 2,08% | 687.374,00 |
| 06.02.2026 | 83,38 | 86,64 | 81,67 | 86,07 | 5,82% | 909.187,00 |
| 05.02.2026 | 81,97 | 84,65 | 80,91 | 81,34 | -0,77% | 1.539.445,00 |
| 04.02.2026 | 80,39 | 85,74 | 79,51 | 81,97 | 0,26% | 1.609.314,00 |
| 03.02.2026 | 87,02 | 87,02 | 81,02 | 81,76 | -6,40% | 1.654.120,00 |
| 02.02.2026 | 87,09 | 88,36 | 85,52 | 87,35 | 1,93% | 1.032.847,00 |
| 30.01.2026 | 87,49 | 88,00 | 84,74 | 85,70 | -2,06% | 1.186.715,00 |
| 29.01.2026 | 88,88 | 89,34 | 85,48 | 87,50 | -2,62% | 2.008.805,00 |
| 28.01.2026 | 92,36 | 93,89 | 89,58 | 89,85 | 0,81% | 2.982.931,00 |
| 27.01.2026 | 103,79 | 106,44 | 84,44 | 89,13 | -31,10% | 6.195.471,00 |
| 26.01.2026 | 123,85 | 129,48 | 123,67 | 129,36 | 4,45% | 1.048.735,00 |
| 23.01.2026 | 123,34 | 124,59 | 122,60 | 123,85 | 0,26% | 644.548,00 |
| 22.01.2026 | 120,78 | 123,64 | 119,11 | 123,53 | 3,34% | 568.205,00 |
| 21.01.2026 | 117,67 | 120,49 | 117,45 | 119,54 | 2,22% | 563.393,00 |
| 20.01.2026 | 120,91 | 120,91 | 116,06 | 116,94 | -4,28% | 609.557,00 |
| 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% | 608.024,00 |
| 14.01.2026 | 124,68 | 125,05 | 123,06 | 124,38 | -0,97% | 663.588,00 |
| 13.01.2026 | 127,04 | 128,19 | 124,90 | 125,60 | -1,24% | 407.784,00 |
| 12.01.2026 | 122,99 | 127,43 | 121,82 | 127,18 | 2,42% | 478.241,00 |
| 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% | 552.122,00 |
| 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 | 0,09% | 875.291,00 |
| 05.01.2026 | 124,44 | 128,18 | 124,18 | 125,58 | 1,13% | 577.622,00 |