133,650€
1,67%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 81,18 | 82,74 | 81,12 | 81,12 | 3,71% | 6,00 |
| 20.04.2026 | 78,26 | 78,26 | 78,22 | 78,22 | -3,12% | 66,00 |
| 17.04.2026 | 81,86 | 81,86 | 79,80 | 80,74 | -0,52% | 42,00 |
| 16.04.2026 | 80,74 | 81,16 | 77,98 | 81,16 | 4,72% | 136,00 |
| 15.04.2026 | 77,34 | 77,50 | 74,64 | 77,50 | 2,16% | 53,00 |
| 14.04.2026 | 76,10 | 76,10 | 75,86 | 75,86 | -2,74% | 17,00 |
| 13.04.2026 | 76,92 | 78,00 | 73,80 | 78,00 | 4,61% | 989,00 |
| 10.04.2026 | 70,18 | 76,26 | 67,76 | 74,56 | 19,30% | 131,00 |
| 09.04.2026 | 66,36 | 66,50 | 61,74 | 62,50 | -7,68% | 127,00 |
| 08.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,91% | 8,00 |
| 07.04.2026 | 68,32 | 68,32 | 68,32 | 68,32 | -0,99% | 30,00 |
| 02.04.2026 | 68,00 | 69,00 | 66,00 | 69,00 | 2,22% | 30,00 |
| 01.04.2026 | 69,00 | 69,00 | 66,50 | 67,50 | 1,50% | 527,00 |
| 31.03.2026 | 66,00 | 67,25 | 65,50 | 66,50 | -2,92% | - |
| 30.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | 15,00 |
| 27.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | 1,00 |
| 26.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | 88,00 |
| 25.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | 79,00 |
| 24.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | 83,00 |
| 23.03.2026 | 68,00 | 70,00 | 68,00 | 70,00 | 2,94% | 91,00 |
| 20.03.2026 | 68,50 | 68,50 | 68,00 | 68,00 | -3,55% | 51,00 |
| 19.03.2026 | 70,00 | 71,00 | 70,00 | 70,50 | 2,17% | 234,00 |
| 18.03.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -2,13% | 85,00 |
| 17.03.2026 | 69,50 | 70,50 | 69,50 | 70,50 | 0,71% | 156,00 |
| 16.03.2026 | 69,50 | 70,00 | 69,50 | 70,00 | -1,41% | 506,00 |
| 13.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 2,16% | 31,00 |
| 12.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | 180,00 |
| 11.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 1,45% | 1,00 |
| 10.03.2026 | 74,00 | 74,00 | 69,00 | 69,00 | -6,44% | 243,00 |
| 09.03.2026 | 74,00 | 75,25 | 73,25 | 73,75 | -1,34% | - |
| 06.03.2026 | 76,00 | 76,50 | 74,50 | 74,75 | -2,29% | - |
| 05.03.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 1,32% | 1,00 |
| 04.03.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 4,86% | 3,00 |
| 03.03.2026 | 71,00 | 72,00 | 71,00 | 72,00 | 0,00% | 52,00 |
| 02.03.2026 | 72,50 | 72,50 | 72,00 | 72,00 | 0,00% | 10,00 |
| 27.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -3,36% | 2,00 |
| 26.02.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 1,36% | 2,00 |
| 25.02.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -2,65% | 1,00 |
| 24.02.2026 | 71,50 | 75,50 | 71,50 | 75,50 | 2,72% | 18,00 |
| 23.02.2026 | 77,50 | 77,50 | 73,50 | 73,50 | -5,77% | 59,00 |
| 20.02.2026 | 77,50 | 78,50 | 77,50 | 78,00 | 4,00% | 34,00 |
| 19.02.2026 | 75,50 | 75,50 | 75,00 | 75,00 | -2,60% | 112,00 |
| 18.02.2026 | 76,00 | 77,00 | 75,50 | 77,00 | 3,01% | 51,00 |
| 17.02.2026 | 73,50 | 75,75 | 73,25 | 74,75 | 1,36% | - |
| 16.02.2026 | 74,00 | 74,00 | 73,50 | 73,75 | -0,67% | - |
| 13.02.2026 | 73,50 | 75,50 | 73,25 | 74,25 | 2,06% | - |
| 12.02.2026 | 74,25 | 75,50 | 72,75 | 72,75 | -0,68% | - |
| 11.02.2026 | 73,50 | 75,00 | 72,25 | 73,25 | -0,34% | - |