Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,25 | 65,19 | 63,62 | 63,70 | -1,47% | - |
| 25.02.2021 | 65,75 | 65,75 | 64,28 | 64,65 | -2,78% | - |
| 24.02.2021 | 64,74 | 66,74 | 64,65 | 66,50 | 2,28% | - |
| 23.02.2021 | 65,16 | 65,68 | 64,73 | 65,02 | -2,48% | - |
| 22.02.2021 | 67,82 | 67,91 | 66,43 | 66,67 | -1,48% | - |
| 19.02.2021 | 67,85 | 68,18 | 67,18 | 67,67 | 0,22% | - |
| 18.02.2021 | 67,43 | 68,25 | 67,02 | 67,52 | -0,58% | - |
| 17.02.2021 | 67,68 | 68,45 | 66,74 | 67,92 | -2,22% | - |
| 16.02.2021 | 69,81 | 70,41 | 68,80 | 69,46 | -2,33% | - |
| 12.02.2021 | 71,38 | 72,38 | 70,93 | 71,12 | -0,13% | - |
| 11.02.2021 | 71,48 | 71,61 | 69,76 | 71,22 | 0,97% | - |
| 10.02.2021 | 68,76 | 71,04 | 68,24 | 70,53 | 1,91% | - |
| 09.02.2021 | 69,01 | 69,82 | 68,56 | 69,21 | 1,51% | - |
| 08.02.2021 | 67,43 | 68,36 | 67,07 | 68,18 | 1,41% | - |
| 05.02.2021 | 65,88 | 67,28 | 65,37 | 67,24 | 3,81% | - |
| 04.02.2021 | 64,76 | 64,78 | 64,76 | 64,77 | 0,42% | - |
| 03.02.2021 | 64,33 | 65,05 | 64,08 | 64,50 | 1,18% | - |
| 02.02.2021 | 62,84 | 63,98 | 62,42 | 63,75 | -1,33% | - |
| 01.02.2021 | 63,78 | 64,81 | 0,00 | 64,61 | 2,89% | - |
| 29.01.2021 | 64,92 | 65,32 | 61,72 | 62,79 | -0,70% | - |
| 28.01.2021 | 59,22 | 63,88 | 57,62 | 63,23 | 5,66% | - |
| 27.01.2021 | 58,86 | 59,96 | 57,70 | 59,85 | -1,24% | - |
| 26.01.2021 | 60,20 | 60,96 | 59,41 | 60,60 | 1,73% | - |
| 25.01.2021 | 60,10 | 60,10 | 58,61 | 59,57 | -0,43% | - |
| 22.01.2021 | 57,86 | 60,00 | 57,75 | 59,82 | 2,41% | - |
| 21.01.2021 | 58,98 | 59,44 | 58,31 | 58,42 | -2,37% | - |
| 20.01.2021 | 58,54 | 60,26 | 58,11 | 59,84 | 2,62% | - |
| 19.01.2021 | 58,35 | 58,84 | 57,97 | 58,31 | 1,64% | - |
| 15.01.2021 | 56,74 | 58,02 | 56,74 | 57,37 | 0,36% | - |
| 14.01.2021 | 57,93 | 57,98 | 57,09 | 57,17 | -1,10% | - |
| 13.01.2021 | 59,10 | 59,18 | 57,68 | 57,80 | -1,19% | - |
| 12.01.2021 | 58,63 | 59,31 | 57,57 | 58,50 | 3,60% | - |
| 11.01.2021 | 57,14 | 57,34 | 56,06 | 56,47 | -1,44% | - |
| 08.01.2021 | 57,02 | 57,46 | 56,69 | 57,29 | -0,14% | - |
| 07.01.2021 | 57,20 | 57,80 | 56,92 | 57,37 | 2,07% | - |
| 06.01.2021 | 55,40 | 56,69 | 55,29 | 56,21 | 2,39% | - |
| 05.01.2021 | 54,52 | 55,13 | 54,29 | 54,90 | 0,53% | - |
| 04.01.2021 | 55,50 | 55,51 | 53,91 | 54,61 | -1,44% | - |
| 31.12.2020 | 54,82 | 55,68 | 54,67 | 55,41 | 0,75% | - |
| 30.12.2020 | 55,21 | 55,65 | 54,88 | 54,99 | 4,08% | - |
| 29.12.2020 | 52,84 | 52,84 | 52,84 | 52,84 | -7,06% | - |
| 28.12.2020 | 58,03 | 58,09 | 55,41 | 56,85 | 0,18% | - |
| 24.12.2020 | 56,86 | 58,47 | 55,49 | 56,75 | 0,43% | - |
| 23.12.2020 | 55,77 | 56,72 | 55,73 | 56,51 | 1,13% | - |
| 22.12.2020 | 55,81 | 56,26 | 55,62 | 55,88 | 1,56% | - |
| 21.12.2020 | 55,16 | 56,05 | 54,58 | 55,02 | 3,32% | - |
| 18.12.2020 | 52,93 | 53,57 | 52,75 | 53,25 | 1,09% | - |
| 17.12.2020 | 52,05 | 52,73 | 51,93 | 52,67 | 0,95% | - |
| 16.12.2020 | 52,89 | 53,23 | 51,76 | 52,18 | 2,40% | - |
| 15.12.2020 | 52,68 | 55,54 | 0,00 | 50,95 | -15,81% | - |
| 14.12.2020 | 52,99 | 60,52 | 52,98 | 60,52 | 16,59% | - |
| 11.12.2020 | 51,79 | 52,10 | 51,11 | 51,91 | 0,56% | - |
| 10.12.2020 | 50,79 | 51,80 | 50,73 | 51,62 | 2,63% | - |
| 09.12.2020 | 50,25 | 50,50 | 49,86 | 50,29 | 2,02% | - |
| 08.12.2020 | 51,94 | 51,97 | 49,30 | 49,30 | -11,96% | - |
| 07.12.2020 | 49,67 | 55,99 | 48,41 | 55,99 | 14,16% | - |
| 04.12.2020 | 48,50 | 49,13 | 48,47 | 49,05 | 1,05% | - |
| 03.12.2020 | 49,30 | 49,35 | 48,42 | 48,54 | 1,56% | - |
| 02.12.2020 | 48,60 | 49,12 | 0,00 | 47,79 | -0,02% | - |
| 01.12.2020 | 47,91 | 47,91 | 47,80 | 47,80 | 0,43% | - |
| 30.11.2020 | 48,49 | 48,77 | 47,54 | 47,60 | -14,51% | - |
| 27.11.2020 | 47,80 | 55,67 | 47,63 | 55,67 | 17,13% | - |
| 25.11.2020 | 47,54 | 48,15 | 46,95 | 47,53 | -0,78% | - |
| 24.11.2020 | 48,98 | 49,18 | 47,77 | 47,91 | -0,15% | - |
| 23.11.2020 | 47,36 | 48,42 | 47,34 | 47,98 | 1,30% | - |
| 20.11.2020 | 46,82 | 47,61 | 46,54 | 47,36 | 2,89% | - |
| 19.11.2020 | 46,39 | 47,03 | 45,53 | 46,03 | 0,90% | - |
| 18.11.2020 | 45,09 | 46,33 | 45,03 | 45,62 | 0,08% | - |
| 17.11.2020 | 43,48 | 45,59 | 43,48 | 45,59 | -0,10% | - |
| 16.11.2020 | 45,40 | 45,88 | 45,26 | 45,63 | 1,75% | - |
| 13.11.2020 | 44,13 | 45,23 | 43,97 | 44,85 | 3,40% | - |
| 12.11.2020 | 44,33 | 44,46 | 43,18 | 43,37 | -1,91% | - |
| 11.11.2020 | 44,00 | 45,17 | 43,25 | 44,22 | 0,53% | - |
| 10.11.2020 | 45,24 | 45,24 | 0,00 | 43,98 | -2,88% | - |
| 09.11.2020 | 45,65 | 46,26 | 45,19 | 45,29 | 4,08% | - |
| 06.11.2020 | 43,13 | 43,88 | 42,93 | 43,51 | 0,16% | - |
| 05.11.2020 | 43,07 | 43,76 | 42,97 | 43,44 | 1,14% | - |
| 04.11.2020 | 43,18 | 43,60 | 41,98 | 42,95 | 1,49% | - |
| 03.11.2020 | 42,32 | 42,32 | 42,32 | 42,32 | 5,96% | - |
| 02.11.2020 | 40,11 | 40,39 | 39,49 | 39,94 | 1,25% | - |
| 30.10.2020 | 40,08 | 40,38 | 0,00 | 39,45 | -2,07% | - |
| 29.10.2020 | 40,30 | 40,77 | 39,90 | 40,28 | 0,85% | - |
| 28.10.2020 | 39,95 | 39,95 | 39,94 | 39,94 | -5,01% | - |
| 27.10.2020 | 42,05 | 42,49 | 42,05 | 42,05 | 2,34% | - |
| 26.10.2020 | 41,96 | 42,20 | 41,08 | 41,09 | -4,61% | - |
| 23.10.2020 | 41,87 | 43,07 | 41,60 | 43,07 | 1,41% | - |
| 22.10.2020 | 41,56 | 42,47 | 41,27 | 42,47 | 3,83% | - |
| 21.10.2020 | 42,01 | 42,22 | 40,91 | 40,91 | -0,58% | - |
| 20.10.2020 | 42,62 | 42,81 | 41,15 | 41,15 | -2,95% | - |
| 19.10.2020 | 0,00 | 43,70 | 0,00 | 42,40 | -0,48% | - |
| 16.10.2020 | 43,79 | 43,95 | 42,60 | 42,60 | -1,83% | - |
| 15.10.2020 | 43,30 | 44,04 | 42,83 | 43,40 | -1,82% | - |
| 14.10.2020 | 43,58 | 44,20 | 43,09 | 44,20 | 0,88% | - |
| 13.10.2020 | 44,32 | 44,63 | 43,46 | 43,82 | -1,73% | - |
| 12.10.2020 | 43,97 | 44,78 | 43,97 | 44,59 | 1,85% | - |
| 09.10.2020 | 43,64 | 43,91 | 43,26 | 43,78 | 1,33% | - |
| 08.10.2020 | 42,69 | 43,22 | 42,60 | 43,20 | 1,59% | - |
| 07.10.2020 | 42,83 | 43,15 | 42,24 | 42,53 | 1,35% | - |
| 06.10.2020 | 41,96 | 41,96 | 41,96 | 41,96 | 1,33% | - |
| 05.10.2020 | 41,31 | 42,07 | 0,00 | 41,41 | 2,35% | - |