113,125€
-0,46%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 114,73 | 115,80 | 111,98 | 113,18 | -0,42% | - |
| 08.09.2026 | 113,65 | 113,65 | 113,65 | 113,65 | -3,11% | 15,00 |
| 07.09.2026 | 117,78 | 117,83 | 117,23 | 117,30 | 0,28% | - |
| 04.09.2026 | 118,10 | 120,18 | 115,90 | 116,98 | -0,95% | - |
| 03.09.2026 | 118,10 | 118,10 | 118,10 | 118,10 | 7,85% | 1,00 |
| 02.09.2026 | 109,30 | 109,50 | 109,30 | 109,50 | -2,49% | 414,00 |
| 01.09.2026 | 113,10 | 113,80 | 112,30 | 112,30 | -4,08% | 437,00 |
| 31.08.2026 | 117,80 | 119,33 | 115,80 | 117,08 | -0,74% | - |
| 28.08.2026 | 118,20 | 119,50 | 117,95 | 117,95 | -2,56% | 6,00 |
| 27.08.2026 | 121,05 | 121,05 | 121,05 | 121,05 | 6,21% | 1,00 |
| 26.08.2026 | 112,35 | 114,40 | 110,65 | 113,98 | -0,24% | - |
| 25.08.2026 | 113,18 | 114,53 | 110,85 | 114,25 | 1,60% | - |
| 24.08.2026 | 112,45 | 112,45 | 112,45 | 112,45 | -1,36% | 1,00 |
| 21.08.2026 | 113,85 | 114,00 | 113,85 | 114,00 | -2,10% | 16,00 |
| 20.08.2026 | 114,65 | 116,45 | 114,65 | 116,45 | -3,60% | 2,00 |
| 19.08.2026 | 120,80 | 120,80 | 120,80 | 120,80 | -0,66% | 3,00 |
| 18.08.2026 | 121,60 | 121,60 | 121,60 | 121,60 | -6,10% | 1,00 |
| 17.08.2026 | 129,50 | 129,50 | 129,50 | 129,50 | 3,35% | 1,00 |
| 14.08.2026 | 129,15 | 129,15 | 125,30 | 125,30 | -0,32% | 2,00 |
| 13.08.2026 | 124,55 | 125,75 | 124,55 | 125,70 | 3,08% | 10,00 |
| 12.08.2026 | 121,95 | 121,95 | 121,95 | 121,95 | 0,74% | 20,00 |
| 11.08.2026 | 118,90 | 121,05 | 118,90 | 121,05 | 1,25% | 31,00 |
| 10.08.2026 | 119,55 | 119,55 | 119,55 | 119,55 | 4,09% | 1,00 |
| 07.08.2026 | 113,95 | 114,85 | 113,95 | 114,85 | -0,61% | 16,00 |
| 06.08.2026 | 115,10 | 115,55 | 115,10 | 115,55 | 2,67% | 4,00 |
| 05.08.2026 | 116,55 | 116,55 | 112,55 | 112,55 | -1,66% | 12,00 |
| 04.08.2026 | 109,23 | 114,50 | 106,63 | 114,45 | 8,59% | - |
| 03.08.2026 | 104,55 | 105,40 | 104,55 | 105,40 | 3,84% | 14,00 |
| 31.07.2026 | 104,10 | 104,10 | 101,50 | 101,50 | -0,54% | 6,00 |
| 30.07.2026 | 107,55 | 107,55 | 102,05 | 102,05 | -5,51% | 15,00 |
| 29.07.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -2,48% | 1,00 |
| 28.07.2026 | 129,10 | 129,10 | 110,20 | 110,75 | -15,68% | 7,00 |
| 27.07.2026 | 131,35 | 131,35 | 131,35 | 131,35 | 4,79% | 1,00 |
| 24.07.2026 | 123,65 | 128,20 | 122,63 | 125,35 | 2,04% | - |
| 23.07.2026 | 122,85 | 122,85 | 122,85 | 122,85 | 1,57% | 16,00 |
| 22.07.2026 | 125,05 | 125,05 | 120,95 | 120,95 | -4,84% | 32,00 |
| 21.07.2026 | 130,02 | 130,23 | 120,18 | 127,10 | -1,55% | - |
| 20.07.2026 | 128,45 | 129,10 | 128,45 | 129,10 | -0,69% | 91,00 |
| 17.07.2026 | 126,50 | 130,00 | 126,50 | 130,00 | 2,04% | 31,00 |
| 16.07.2026 | 129,45 | 129,85 | 125,05 | 127,40 | 1,11% | 9,00 |
| 15.07.2026 | 133,10 | 133,10 | 126,00 | 126,00 | -5,58% | 110,00 |
| 14.07.2026 | 128,65 | 133,45 | 128,65 | 133,45 | 3,73% | 21,00 |
| 13.07.2026 | 127,85 | 128,65 | 127,85 | 128,65 | -3,34% | 5,00 |
| 10.07.2026 | 131,75 | 134,65 | 131,55 | 133,10 | 4,03% | - |
| 09.07.2026 | 131,55 | 131,55 | 127,00 | 127,95 | -6,44% | 39,00 |
| 08.07.2026 | 136,75 | 136,75 | 136,75 | 136,75 | 1,94% | 4,00 |
| 07.07.2026 | 128,05 | 135,55 | 128,05 | 134,15 | 2,88% | 149,00 |
| 06.07.2026 | 131,35 | 132,85 | 130,40 | 130,40 | -0,80% | 3,00 |
| 03.07.2026 | 128,00 | 137,15 | 128,00 | 131,45 | 0,61% | 304,00 |
| 02.07.2026 | 127,05 | 131,20 | 125,80 | 130,65 | -0,04% | 69,00 |
| 01.07.2026 | 128,60 | 130,70 | 127,65 | 130,70 | 6,09% | 281,00 |
| 30.06.2026 | 123,85 | 125,65 | 123,20 | 123,20 | -1,60% | 8,00 |
| 29.06.2026 | 126,55 | 126,55 | 125,20 | 125,20 | 1,38% | 69,00 |
| 26.06.2026 | 114,95 | 123,50 | 114,70 | 123,50 | 5,33% | - |
| 25.06.2026 | 115,60 | 117,80 | 112,75 | 117,25 | 2,45% | - |
| 24.06.2026 | 108,75 | 116,30 | 108,75 | 114,45 | 4,09% | 50,00 |
| 23.06.2026 | 106,10 | 112,40 | 105,90 | 109,95 | -0,32% | 20,00 |
| 22.06.2026 | 112,35 | 116,05 | 108,40 | 110,30 | -4,05% | 20,00 |
| 19.06.2026 | 114,90 | 123,00 | 114,90 | 114,95 | 0,79% | 314,00 |
| 18.06.2026 | 110,05 | 114,30 | 110,05 | 114,05 | 3,03% | 57,00 |
| 17.06.2026 | 109,45 | 110,70 | 109,40 | 110,70 | 2,41% | 102,00 |
| 16.06.2026 | 108,05 | 108,10 | 108,05 | 108,10 | -0,60% | 3,00 |
| 15.06.2026 | 111,65 | 111,65 | 108,75 | 108,75 | 0,46% | 101,00 |
| 12.06.2026 | 108,80 | 108,80 | 108,25 | 108,25 | -1,81% | 13,00 |
| 11.06.2026 | 104,65 | 110,55 | 104,65 | 110,25 | 0,59% | 10,00 |
| 10.06.2026 | 102,40 | 109,60 | 100,60 | 109,60 | 4,78% | 106,00 |
| 09.06.2026 | 103,15 | 104,60 | 103,15 | 104,60 | -0,66% | 9,00 |
| 08.06.2026 | 101,00 | 105,30 | 99,00 | 105,30 | 2,73% | 262,00 |
| 05.06.2026 | 105,15 | 105,15 | 102,50 | 102,50 | -2,80% | 82,00 |
| 04.06.2026 | 106,60 | 106,60 | 105,45 | 105,45 | 1,98% | 164,00 |
| 03.06.2026 | 101,90 | 103,40 | 101,90 | 103,40 | 0,68% | 140,00 |
| 02.06.2026 | 106,85 | 106,85 | 101,80 | 102,70 | -3,25% | 29,00 |
| 01.06.2026 | 100,75 | 106,15 | 100,75 | 106,15 | 6,15% | 279,00 |
| 29.05.2026 | 93,50 | 100,00 | 93,40 | 100,00 | 6,27% | 70,00 |
| 28.05.2026 | 94,10 | 94,10 | 94,10 | 94,10 | 2,11% | 1,00 |
| 27.05.2026 | 92,16 | 92,16 | 92,16 | 92,16 | 0,77% | 123,00 |
| 26.05.2026 | 91,46 | 91,46 | 91,46 | 91,46 | -3,83% | 1,00 |
| 25.05.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 3,73% | 1,00 |
| 22.05.2026 | 93,20 | 94,32 | 91,68 | 91,68 | 1,75% | 25,00 |
| 21.05.2026 | 90,06 | 90,10 | 90,06 | 90,10 | 1,90% | 140,00 |
| 20.05.2026 | 86,96 | 89,68 | 86,18 | 88,42 | 0,48% | 303,00 |
| 19.05.2026 | 92,18 | 92,18 | 88,00 | 88,00 | -4,49% | 51,00 |
| 18.05.2026 | 87,54 | 92,14 | 87,54 | 92,14 | 4,66% | 45,00 |
| 15.05.2026 | 85,20 | 88,04 | 84,10 | 88,04 | 1,20% | 48,00 |
| 14.05.2026 | 87,08 | 87,08 | 84,98 | 87,00 | 2,36% | 9,00 |
| 13.05.2026 | 87,60 | 88,10 | 84,80 | 84,99 | -3,73% | - |
| 12.05.2026 | 87,86 | 90,57 | 87,80 | 88,28 | -0,11% | - |
| 11.05.2026 | 90,90 | 90,90 | 88,38 | 88,38 | -1,10% | 2,00 |
| 08.05.2026 | 86,92 | 89,36 | 85,30 | 89,36 | 0,79% | 85,00 |
| 07.05.2026 | 87,68 | 88,66 | 87,68 | 88,66 | 2,24% | 25,00 |
| 06.05.2026 | 86,72 | 86,72 | 86,72 | 86,72 | -0,96% | 1,00 |
| 05.05.2026 | 87,56 | 87,56 | 87,56 | 87,56 | 0,88% | 26,00 |
| 04.05.2026 | 86,86 | 86,86 | 86,62 | 86,80 | 3,58% | 37,00 |
| 30.04.2026 | 84,90 | 88,74 | 83,80 | 83,80 | -1,25% | 54,00 |
| 29.04.2026 | 81,00 | 84,86 | 80,00 | 84,86 | 0,07% | 109,00 |
| 28.04.2026 | 76,66 | 85,68 | 76,66 | 84,80 | 7,70% | 132,00 |
| 27.04.2026 | 78,74 | 78,74 | 78,74 | 78,74 | -0,48% | 1,00 |
| 24.04.2026 | 79,30 | 79,30 | 76,94 | 79,12 | 4,13% | 18,00 |
| 23.04.2026 | 82,76 | 82,76 | 75,98 | 75,98 | -5,92% | 86,00 |
| 22.04.2026 | 78,92 | 80,80 | 78,92 | 80,76 | -0,44% | 6,00 |