149,850€
-0,76%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 152,68 | 155,85 | 150,80 | 155,35 | 2,88% | - |
| 23.10.2026 | 149,00 | 151,00 | 149,00 | 151,00 | 1,34% | 33,00 |
| 22.10.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 2,05% | 10,00 |
| 21.10.2026 | 143,00 | 146,00 | 143,00 | 146,00 | 7,49% | 84,00 |
| 20.10.2026 | 135,98 | 137,27 | 134,18 | 135,83 | -0,75% | - |
| 19.10.2026 | 136,85 | 136,85 | 136,85 | 136,85 | -1,51% | 5,00 |
| 16.10.2026 | 138,95 | 138,95 | 138,95 | 138,95 | 0,40% | 1,00 |
| 15.10.2026 | 138,40 | 138,40 | 138,40 | 138,40 | -0,52% | 1,00 |
| 14.10.2026 | 141,70 | 143,45 | 139,10 | 139,13 | -0,47% | - |
| 13.10.2026 | 138,05 | 141,50 | 137,20 | 139,77 | -2,32% | - |
| 12.10.2026 | 140,00 | 143,10 | 140,00 | 143,10 | 5,18% | 5,00 |
| 09.10.2026 | 136,85 | 136,85 | 136,05 | 136,05 | 0,41% | 151,00 |
| 08.10.2026 | 133,60 | 136,10 | 132,88 | 135,50 | -0,04% | - |
| 07.10.2026 | 137,95 | 139,73 | 135,27 | 135,55 | -2,22% | - |
| 06.10.2026 | 137,38 | 140,60 | 137,02 | 138,63 | 1,91% | - |
| 05.10.2026 | 134,23 | 137,45 | 133,10 | 136,02 | 1,17% | - |
| 02.10.2026 | 134,45 | 134,45 | 134,45 | 134,45 | 2,59% | 137,00 |
| 01.10.2026 | 131,05 | 131,05 | 131,05 | 131,05 | 1,91% | 45,00 |
| 30.09.2026 | 130,00 | 130,00 | 128,60 | 128,60 | -0,43% | 37,00 |
| 29.09.2026 | 130,27 | 130,98 | 127,35 | 129,15 | 2,54% | - |
| 28.09.2026 | 124,70 | 129,10 | 124,70 | 125,95 | -2,82% | 10,00 |
| 25.09.2026 | 132,50 | 132,50 | 129,60 | 129,60 | 1,57% | 4,00 |
| 24.09.2026 | 127,60 | 127,60 | 127,60 | 127,60 | -2,78% | 10,00 |
| 23.09.2026 | 131,25 | 131,25 | 131,25 | 131,25 | 4,73% | 23,00 |
| 22.09.2026 | 127,05 | 129,02 | 125,20 | 125,33 | -2,03% | - |
| 21.09.2026 | 126,93 | 128,77 | 124,55 | 127,93 | 3,67% | - |
| 18.09.2026 | 129,05 | 129,63 | 123,13 | 123,40 | -5,30% | - |
| 17.09.2026 | 130,30 | 130,30 | 130,30 | 130,30 | 5,51% | 4,00 |
| 16.09.2026 | 122,50 | 123,50 | 122,50 | 123,50 | 1,35% | 2,00 |
| 15.09.2026 | 123,05 | 123,05 | 121,85 | 121,85 | 0,04% | 2,00 |
| 14.09.2026 | 110,95 | 121,80 | 110,95 | 121,80 | 5,27% | 103,00 |
| 11.09.2026 | 115,70 | 115,70 | 115,70 | 115,70 | 1,71% | 1,00 |
| 10.09.2026 | 115,95 | 115,95 | 113,75 | 113,75 | 0,53% | 2,00 |
| 09.09.2026 | 114,73 | 115,80 | 111,98 | 113,15 | -0,44% | - |
| 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 |