105,080$
1,64%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 102,50 | 105,96 | 101,69 | 105,09 | 1,62% | 1.012.321,00 |
| 07.05.2026 | 104,00 | 106,09 | 100,68 | 103,41 | 2,17% | 947.476,00 |
| 06.05.2026 | 102,71 | 103,00 | 100,19 | 101,21 | -1,53% | 476.591,00 |
| 05.05.2026 | 101,87 | 102,87 | 100,99 | 102,78 | 0,93% | 450.898,00 |
| 04.05.2026 | 99,06 | 102,81 | 99,06 | 101,83 | 2,27% | 605.429,00 |
| 01.05.2026 | 101,00 | 102,67 | 98,88 | 99,57 | 0,78% | 555.843,00 |
| 30.04.2026 | 100,08 | 100,20 | 97,78 | 98,80 | -2,36% | 846.146,00 |
| 29.04.2026 | 97,74 | 101,80 | 97,00 | 101,19 | 3,28% | 972.034,00 |
| 28.04.2026 | 99,00 | 101,21 | 94,13 | 97,98 | 10,82% | 1.865.038,00 |
| 27.04.2026 | 93,32 | 93,53 | 87,80 | 88,41 | -5,87% | 1.333.949,00 |
| 24.04.2026 | 90,79 | 94,54 | 90,19 | 93,92 | 4,15% | 554.411,00 |
| 23.04.2026 | 93,48 | 93,82 | 88,44 | 90,18 | -5,66% | 858.568,00 |
| 22.04.2026 | 94,34 | 95,67 | 93,37 | 95,59 | 2,10% | 542.389,00 |
| 21.04.2026 | 95,57 | 98,23 | 93,12 | 93,62 | -2,35% | 730.765,00 |
| 20.04.2026 | 94,08 | 96,50 | 93,01 | 95,87 | 1,74% | 518.752,00 |
| 17.04.2026 | 96,87 | 97,49 | 93,94 | 94,23 | -0,66% | 1.038.453,00 |
| 16.04.2026 | 93,68 | 95,59 | 93,00 | 94,86 | 1,77% | 1.146.879,00 |
| 15.04.2026 | 90,64 | 94,11 | 89,88 | 93,21 | 4,02% | 1.041.055,00 |
| 14.04.2026 | 89,20 | 91,48 | 88,03 | 89,61 | -0,01% | 837.809,00 |
| 13.04.2026 | 87,43 | 92,14 | 84,38 | 89,62 | 0,84% | 1.946.851,00 |
| 10.04.2026 | 80,80 | 91,71 | 76,24 | 88,87 | 10,25% | 5.657.540,00 |
| 09.04.2026 | 78,19 | 81,18 | 71,75 | 80,61 | 1,95% | 2.102.900,00 |
| 08.04.2026 | 82,91 | 82,91 | 78,23 | 79,07 | -0,22% | 846.291,00 |
| 07.04.2026 | 78,94 | 80,19 | 78,25 | 79,25 | 0,35% | 645.652,00 |
| 06.04.2026 | 79,93 | 79,93 | 78,26 | 78,97 | -1,20% | 380.802,00 |
| 02.04.2026 | 77,18 | 80,24 | 76,32 | 79,93 | 1,96% | 740.107,00 |
| 01.04.2026 | 78,65 | 79,79 | 76,60 | 78,39 | 0,64% | 478.457,00 |
| 31.03.2026 | 76,55 | 78,69 | 75,53 | 77,89 | 3,69% | 725.439,00 |
| 30.03.2026 | 76,27 | 77,86 | 74,94 | 75,12 | -1,26% | 891.410,00 |
| 27.03.2026 | 79,63 | 80,14 | 76,06 | 76,08 | -6,28% | 792.840,00 |
| 26.03.2026 | 79,67 | 82,65 | 78,97 | 81,18 | 1,79% | 687.582,00 |
| 25.03.2026 | 80,04 | 80,75 | 77,50 | 79,75 | 1,80% | 791.589,00 |
| 24.03.2026 | 80,79 | 81,15 | 77,93 | 78,34 | -3,01% | 717.992,00 |
| 23.03.2026 | 79,11 | 82,00 | 79,10 | 80,77 | 1,71% | 843.525,00 |
| 20.03.2026 | 79,07 | 79,74 | 76,99 | 79,41 | -0,49% | 2.772.249,00 |
| 19.03.2026 | 80,55 | 82,60 | 79,30 | 79,80 | -0,93% | 1.272.889,00 |
| 18.03.2026 | 79,87 | 81,84 | 79,34 | 80,55 | 0,52% | 1.252.814,00 |
| 17.03.2026 | 80,09 | 83,00 | 79,63 | 80,13 | 0,11% | 1.306.600,00 |
| 16.03.2026 | 78,96 | 81,13 | 78,92 | 80,04 | 1,37% | 1.028.819,00 |
| 13.03.2026 | 81,04 | 82,18 | 77,79 | 78,96 | -2,34% | 1.128.715,00 |
| 12.03.2026 | 80,37 | 82,96 | 80,37 | 80,85 | -0,05% | 963.413,00 |
| 11.03.2026 | 80,54 | 82,17 | 79,75 | 80,89 | 0,65% | 1.000.446,00 |
| 10.03.2026 | 84,28 | 85,90 | 80,10 | 80,37 | -6,38% | 1.909.895,00 |
| 09.03.2026 | 87,04 | 87,04 | 84,35 | 85,85 | -1,37% | 988.086,00 |
| 06.03.2026 | 87,22 | 87,88 | 85,00 | 87,04 | -1,14% | 821.820,00 |
| 05.03.2026 | 86,10 | 90,26 | 86,10 | 88,04 | 0,54% | 841.507,00 |
| 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 |
| 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% | 471.530,00 |
| 29.12.2025 | 128,20 | 129,11 | 126,79 | 127,56 | -0,65% | 377.262,00 |
| 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% | 400.853,00 |
| 22.12.2025 | 125,17 | 128,77 | 124,55 | 128,16 | 2,37% | 639.805,00 |
| 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 | 1,55% | 642.167,00 |
| 17.12.2025 | 119,78 | 123,51 | 119,78 | 123,19 | 1,85% | 900.601,00 |
| 16.12.2025 | 119,33 | 121,13 | 118,00 | 120,95 | 0,93% | 847.882,00 |
| 15.12.2025 | 122,53 | 122,97 | 119,45 | 119,84 | -1,44% | 749.401,00 |