182,235$
-0,55%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 183,25 | 184,92 | 181,41 | 182,15 | -0,59% | 297.093,00 |
| 03.06.2025 | 186,88 | 189,88 | 181,39 | 183,24 | -2,00% | 879.570,00 |
| 02.06.2025 | 183,15 | 187,38 | 182,06 | 186,98 | 2,09% | 753.527,00 |
| 30.05.2025 | 176,95 | 184,38 | 173,90 | 183,15 | 3,26% | 950.043,00 |
| 29.05.2025 | 178,64 | 178,64 | 174,43 | 177,37 | 0,32% | 345.139,00 |
| 28.05.2025 | 177,47 | 178,50 | 176,55 | 176,80 | -1,04% | 338.990,00 |
| 27.05.2025 | 175,88 | 178,76 | 174,47 | 178,66 | 2,43% | 418.780,00 |
| 23.05.2025 | 172,58 | 175,44 | 170,00 | 174,43 | -0,55% | 265.548,00 |
| 22.05.2025 | 174,88 | 176,96 | 174,31 | 175,40 | 0,57% | 276.983,00 |
| 21.05.2025 | 176,34 | 178,16 | 173,93 | 174,40 | -2,85% | 383.194,00 |
| 20.05.2025 | 180,07 | 182,04 | 177,58 | 179,51 | 0,76% | 430.976,00 |
| 19.05.2025 | 174,72 | 178,35 | 172,50 | 178,15 | 0,06% | 446.471,00 |
| 16.05.2025 | 181,69 | 182,42 | 175,55 | 178,04 | -2,32% | 442.254,00 |
| 15.05.2025 | 179,44 | 182,85 | 176,48 | 182,27 | 1,42% | 443.553,00 |
| 14.05.2025 | 181,00 | 182,58 | 178,98 | 179,71 | -0,89% | 495.487,00 |
| 13.05.2025 | 176,73 | 182,41 | 175,71 | 181,33 | 3,03% | 361.757,00 |
| 12.05.2025 | 176,87 | 178,70 | 174,07 | 176,00 | 3,17% | 745.162,00 |
| 09.05.2025 | 176,00 | 176,00 | 169,38 | 170,60 | -2,40% | 394.593,00 |
| 08.05.2025 | 176,31 | 178,53 | 170,17 | 174,79 | 0,09% | 496.004,00 |
| 07.05.2025 | 173,88 | 175,84 | 170,30 | 174,63 | 1,39% | 349.258,00 |
| 06.05.2025 | 169,84 | 172,63 | 167,99 | 172,24 | -1,01% | 373.131,00 |
| 05.05.2025 | 169,61 | 175,35 | 169,60 | 174,00 | 0,84% | 503.551,00 |
| 02.05.2025 | 169,74 | 173,37 | 167,77 | 172,55 | 4,03% | 403.452,00 |
| 01.05.2025 | 169,97 | 171,12 | 165,75 | 165,86 | -0,71% | 501.936,00 |
| 30.04.2025 | 165,73 | 173,10 | 162,00 | 167,04 | -1,00% | 645.242,00 |
| 29.04.2025 | 172,99 | 173,00 | 165,35 | 168,73 | 1,67% | 870.727,00 |
| 28.04.2025 | 165,73 | 167,31 | 162,50 | 165,96 | 0,27% | 631.788,00 |
| 25.04.2025 | 162,71 | 166,00 | 162,30 | 165,51 | 1,34% | 413.111,00 |
| 24.04.2025 | 154,96 | 163,36 | 153,04 | 163,32 | 6,34% | 410.259,00 |
| 23.04.2025 | 156,70 | 161,09 | 152,73 | 153,58 | 2,66% | 409.215,00 |
| 22.04.2025 | 145,62 | 150,84 | 144,19 | 149,60 | 4,58% | 458.131,00 |
| 21.04.2025 | 148,51 | 148,79 | 139,71 | 143,05 | -4,47% | 511.557,00 |
| 17.04.2025 | 151,08 | 151,74 | 148,03 | 149,74 | -0,87% | 367.592,00 |
| 16.04.2025 | 152,19 | 155,30 | 148,72 | 151,06 | -2,23% | 357.355,00 |
| 15.04.2025 | 153,96 | 155,91 | 151,92 | 154,51 | 0,64% | 443.163,00 |
| 14.04.2025 | 156,61 | 156,61 | 150,78 | 153,53 | 0,68% | 398.842,00 |
| 11.04.2025 | 150,79 | 153,62 | 146,76 | 152,49 | 0,73% | 287.239,00 |
| 10.04.2025 | 151,80 | 155,66 | 145,73 | 151,39 | -4,01% | 377.378,00 |
| 09.04.2025 | 139,66 | 160,05 | 137,57 | 157,72 | 12,25% | 552.403,00 |
| 08.04.2025 | 147,51 | 150,46 | 137,74 | 140,51 | -1,11% | 597.178,00 |
| 07.04.2025 | 131,86 | 149,31 | 128,07 | 142,08 | 1,96% | 617.211,00 |
| 04.04.2025 | 142,66 | 148,00 | 137,33 | 139,35 | -8,86% | 807.317,00 |
| 03.04.2025 | 155,34 | 157,95 | 150,13 | 152,89 | -8,11% | 338.801,00 |
| 02.04.2025 | 158,80 | 166,87 | 158,33 | 166,39 | 2,12% | 363.102,00 |
| 01.04.2025 | 156,69 | 164,25 | 156,64 | 162,94 | 3,18% | 506.366,00 |
| 31.03.2025 | 157,61 | 160,18 | 155,34 | 157,92 | -2,51% | 630.712,00 |
| 28.03.2025 | 164,64 | 166,50 | 159,70 | 161,98 | -2,00% | 298.631,00 |
| 27.03.2025 | 163,73 | 166,98 | 159,38 | 165,28 | 0,02% | 332.336,00 |
| 26.03.2025 | 173,13 | 173,87 | 165,04 | 165,24 | -5,03% | 356.789,00 |
| 25.03.2025 | 168,65 | 174,58 | 168,53 | 173,99 | 2,85% | 365.212,00 |
| 24.03.2025 | 166,05 | 169,49 | 163,90 | 169,17 | 4,74% | 330.508,00 |
| 21.03.2025 | 159,88 | 162,73 | 159,31 | 161,52 | -0,43% | 685.574,00 |
| 20.03.2025 | 162,96 | 166,05 | 161,57 | 162,21 | -1,92% | 289.056,00 |
| 19.03.2025 | 161,88 | 166,48 | 160,93 | 165,39 | 2,67% | 283.481,00 |
| 18.03.2025 | 158,87 | 161,85 | 157,19 | 161,09 | 0,36% | 414.346,00 |
| 17.03.2025 | 156,91 | 161,97 | 156,91 | 160,52 | 0,85% | 316.201,00 |
| 14.03.2025 | 151,87 | 159,28 | 150,51 | 159,17 | 7,32% | 646.336,00 |
| 13.03.2025 | 153,11 | 153,11 | 147,59 | 148,31 | -3,34% | 304.402,00 |
| 12.03.2025 | 155,99 | 159,25 | 153,28 | 153,43 | 0,88% | 615.583,00 |
| 11.03.2025 | 147,55 | 154,36 | 146,81 | 152,09 | 2,37% | 363.386,00 |
| 10.03.2025 | 150,33 | 151,17 | 145,07 | 148,57 | -3,69% | 747.902,00 |
| 07.03.2025 | 157,26 | 159,47 | 148,65 | 154,26 | -2,26% | 555.288,00 |
| 06.03.2025 | 164,02 | 164,83 | 156,54 | 157,82 | -6,01% | 481.491,00 |
| 05.03.2025 | 163,56 | 168,27 | 160,81 | 167,92 | 1,96% | 362.966,00 |
| 04.03.2025 | 161,96 | 167,32 | 159,12 | 164,70 | 0,30% | 434.604,00 |
| 03.03.2025 | 171,98 | 173,08 | 163,67 | 164,21 | -3,72% | 410.816,00 |
| 28.02.2025 | 168,51 | 170,78 | 165,27 | 170,56 | 1,14% | 443.259,00 |
| 27.02.2025 | 173,42 | 174,52 | 168,39 | 168,63 | -1,87% | 386.833,00 |
| 26.02.2025 | 170,16 | 174,63 | 170,07 | 171,85 | 1,58% | 323.597,00 |
| 25.02.2025 | 168,38 | 171,54 | 165,65 | 169,17 | -0,38% | 352.510,00 |
| 24.02.2025 | 170,38 | 172,30 | 164,28 | 169,81 | -0,47% | 570.358,00 |
| 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 |