109,000$
1,46%
Echtzeit-Aktienkurs Commvault Systems Inc.
Bid:
Ask:
Aktienkurse zur Commvault Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 107,45 | 109,00 | 107,01 | 108,93 | 1,40% | 305.133,00 |
| 03.05.2024 | 105,50 | 109,25 | 105,01 | 107,43 | 2,69% | 522.210,00 |
| 02.05.2024 | 103,58 | 104,84 | 102,73 | 104,62 | 1,86% | 274.921,00 |
| 01.05.2024 | 103,13 | 104,91 | 101,54 | 102,71 | 0,19% | 391.915,00 |
| 30.04.2024 | 101,87 | 107,46 | 100,40 | 102,52 | 3,11% | 580.042,00 |
| 29.04.2024 | 98,30 | 99,60 | 97,63 | 99,43 | 1,15% | 473.430,00 |
| 26.04.2024 | 97,10 | 98,65 | 97,10 | 98,30 | 1,25% | 183.888,00 |
| 25.04.2024 | 96,05 | 97,40 | 95,57 | 97,09 | 0,27% | 252.622,00 |
| 24.04.2024 | 97,31 | 97,80 | 96,31 | 96,83 | -0,34% | 244.081,00 |
| 23.04.2024 | 95,51 | 97,49 | 95,14 | 97,16 | 1,70% | 145.299,00 |
| 22.04.2024 | 95,13 | 95,84 | 94,28 | 95,54 | 0,71% | 130.094,00 |
| 19.04.2024 | 94,10 | 95,04 | 93,48 | 94,87 | 0,65% | 205.931,00 |
| 18.04.2024 | 94,74 | 96,02 | 94,08 | 94,26 | -0,35% | 169.825,00 |
| 17.04.2024 | 96,07 | 96,65 | 94,53 | 94,59 | -1,03% | 172.391,00 |
| 16.04.2024 | 94,37 | 95,95 | 93,87 | 95,57 | 1,45% | 156.988,00 |
| 15.04.2024 | 97,16 | 97,65 | 93,77 | 94,20 | -2,37% | 357.888,00 |
| 12.04.2024 | 97,02 | 97,50 | 95,66 | 96,49 | -1,33% | 286.690,00 |
| 11.04.2024 | 97,08 | 98,63 | 96,29 | 97,79 | 1,36% | 313.114,00 |
| 10.04.2024 | 95,88 | 96,99 | 95,45 | 96,48 | -0,92% | 222.619,00 |
| 09.04.2024 | 99,88 | 99,88 | 96,96 | 97,38 | -2,25% | 203.624,00 |
| 08.04.2024 | 100,80 | 100,80 | 99,25 | 99,62 | -0,58% | 127.064,00 |
| 05.04.2024 | 99,50 | 100,83 | 98,38 | 100,20 | 0,59% | 320.139,00 |
| 04.04.2024 | 100,87 | 102,22 | 99,55 | 99,61 | -0,22% | 213.292,00 |
| 03.04.2024 | 98,76 | 100,67 | 98,71 | 99,83 | 0,77% | 172.961,00 |
| 02.04.2024 | 99,24 | 99,33 | 97,00 | 99,07 | -1,28% | 225.242,00 |
| 01.04.2024 | 101,41 | 101,65 | 99,87 | 100,35 | -1,06% | 130.269,00 |
| 28.03.2024 | 100,47 | 101,85 | 100,22 | 101,43 | 1,17% | 251.691,00 |
| 27.03.2024 | 99,90 | 100,29 | 98,78 | 100,26 | 0,90% | 133.895,00 |
| 26.03.2024 | 100,43 | 100,84 | 99,26 | 99,37 | -0,31% | 148.222,00 |
| 25.03.2024 | 100,26 | 100,48 | 99,50 | 99,68 | -0,86% | 163.657,00 |
| 22.03.2024 | 100,10 | 100,94 | 100,02 | 100,54 | 0,33% | 197.810,00 |
| 21.03.2024 | 99,68 | 101,00 | 99,31 | 100,21 | 1,22% | 173.834,00 |
| 20.03.2024 | 97,50 | 99,56 | 97,46 | 99,00 | 1,62% | 187.669,00 |
| 19.03.2024 | 96,58 | 97,65 | 94,51 | 97,42 | 0,22% | 286.016,00 |
| 18.03.2024 | 97,87 | 98,76 | 97,05 | 97,21 | -0,71% | 168.416,00 |
| 15.03.2024 | 99,05 | 99,69 | 97,42 | 97,91 | -1,94% | 910.569,00 |
| 14.03.2024 | 99,99 | 100,10 | 98,52 | 99,85 | 0,27% | 279.817,00 |
| 13.03.2024 | 98,42 | 99,80 | 98,00 | 99,58 | 1,26% | 255.434,00 |
| 12.03.2024 | 97,76 | 99,12 | 97,71 | 98,34 | 0,53% | 242.982,00 |
| 11.03.2024 | 98,08 | 98,28 | 96,75 | 97,82 | -0,92% | 251.204,00 |
| 08.03.2024 | 100,00 | 100,83 | 98,06 | 98,73 | -1,04% | 283.304,00 |
| 07.03.2024 | 99,60 | 100,39 | 98,62 | 99,77 | 0,35% | 224.556,00 |
| 06.03.2024 | 97,43 | 99,69 | 96,70 | 99,42 | 3,14% | 372.434,00 |
| 05.03.2024 | 97,46 | 97,69 | 95,95 | 96,39 | -1,53% | 177.673,00 |
| 04.03.2024 | 97,70 | 98,26 | 97,25 | 97,89 | 0,32% | 323.547,00 |
| 01.03.2024 | 95,68 | 98,63 | 95,59 | 97,58 | 2,07% | 353.382,00 |
| 29.02.2024 | 96,00 | 96,00 | 94,97 | 95,60 | 0,38% | 255.921,00 |
| 28.02.2024 | 94,70 | 95,40 | 93,62 | 95,24 | 0,43% | 174.699,00 |
| 27.02.2024 | 95,69 | 95,69 | 94,39 | 94,83 | -0,69% | 196.705,00 |
| 26.02.2024 | 94,73 | 96,48 | 94,67 | 95,49 | 0,80% | 272.434,00 |
| 23.02.2024 | 93,99 | 95,61 | 93,99 | 94,73 | 0,89% | 223.602,00 |
| 22.02.2024 | 93,60 | 94,01 | 92,36 | 93,89 | 1,62% | 219.626,00 |
| 21.02.2024 | 91,32 | 92,43 | 90,33 | 92,39 | 0,08% | 369.403,00 |
| 20.02.2024 | 92,92 | 93,29 | 91,77 | 92,32 | -1,56% | 242.473,00 |
| 16.02.2024 | 94,47 | 94,47 | 92,90 | 93,78 | -0,92% | 561.901,00 |
| 15.02.2024 | 94,25 | 94,72 | 93,15 | 94,65 | 0,22% | 230.660,00 |
| 14.02.2024 | 92,52 | 94,84 | 92,40 | 94,44 | 3,19% | 407.806,00 |
| 13.02.2024 | 91,22 | 92,47 | 90,55 | 91,52 | -1,53% | 281.747,00 |
| 12.02.2024 | 95,00 | 95,00 | 92,45 | 92,94 | -2,03% | 243.581,00 |
| 09.02.2024 | 94,09 | 95,68 | 94,09 | 94,87 | 1,01% | 269.061,00 |
| 08.02.2024 | 93,44 | 95,00 | 93,28 | 93,92 | 0,55% | 354.299,00 |
| 07.02.2024 | 93,38 | 93,95 | 93,06 | 93,41 | 0,51% | 250.979,00 |
| 06.02.2024 | 93,45 | 94,14 | 92,16 | 92,94 | -0,57% | 195.509,00 |
| 05.02.2024 | 94,57 | 95,47 | 92,24 | 93,47 | -1,91% | 239.402,00 |
| 02.02.2024 | 93,75 | 96,12 | 92,93 | 95,29 | 0,63% | 481.221,00 |
| 01.02.2024 | 91,14 | 94,85 | 90,63 | 94,69 | 3,28% | 567.784,00 |
| 31.01.2024 | 90,88 | 92,81 | 88,34 | 91,68 | 4,10% | 658.757,00 |
| 30.01.2024 | 85,00 | 92,79 | 83,60 | 88,07 | 8,04% | 1.129.178,00 |
| 29.01.2024 | 79,65 | 81,52 | 79,44 | 81,52 | 2,30% | 333.342,00 |
| 26.01.2024 | 80,42 | 80,48 | 79,39 | 79,68 | -0,41% | 175.278,00 |
| 25.01.2024 | 81,00 | 81,27 | 79,49 | 80,01 | -0,09% | 146.630,00 |
| 24.01.2024 | 80,33 | 80,89 | 79,98 | 80,08 | 0,31% | 196.999,00 |
| 23.01.2024 | 80,80 | 80,80 | 79,80 | 79,83 | -0,54% | 154.798,00 |
| 22.01.2024 | 79,76 | 80,88 | 79,59 | 80,26 | 1,57% | 210.989,00 |
| 19.01.2024 | 78,77 | 79,41 | 78,30 | 79,02 | 1,00% | 227.332,00 |
| 18.01.2024 | 78,08 | 78,63 | 77,56 | 78,24 | 0,75% | 168.693,00 |
| 17.01.2024 | 77,54 | 77,88 | 77,31 | 77,66 | -0,87% | 140.067,00 |
| 16.01.2024 | 77,83 | 78,83 | 77,66 | 78,34 | 0,08% | 175.611,00 |
| 12.01.2024 | 78,02 | 78,59 | 77,66 | 78,28 | 1,25% | 221.947,00 |
| 11.01.2024 | 77,00 | 77,42 | 76,04 | 77,31 | 0,62% | 147.834,00 |
| 10.01.2024 | 75,30 | 77,02 | 75,30 | 76,83 | 1,79% | 154.955,00 |
| 09.01.2024 | 74,63 | 76,05 | 74,47 | 75,48 | 0,27% | 120.598,00 |
| 08.01.2024 | 74,19 | 75,63 | 73,85 | 75,28 | 1,77% | 172.222,00 |
| 05.01.2024 | 74,83 | 75,17 | 73,33 | 73,97 | -1,79% | 429.778,00 |
| 04.01.2024 | 76,06 | 76,56 | 75,13 | 75,32 | -0,86% | 133.347,00 |
| 03.01.2024 | 76,65 | 77,55 | 75,94 | 75,97 | -1,30% | 155.503,00 |
| 02.01.2024 | 79,33 | 79,33 | 75,95 | 76,97 | -3,61% | 238.256,00 |
| 29.12.2023 | 80,80 | 81,00 | 79,67 | 79,85 | -1,02% | 265.104,00 |
| 28.12.2023 | 80,62 | 80,80 | 80,40 | 80,67 | 0,04% | 155.134,00 |
| 27.12.2023 | 80,49 | 80,87 | 80,18 | 80,64 | 0,21% | 113.541,00 |
| 26.12.2023 | 80,24 | 80,79 | 79,95 | 80,47 | 0,69% | 151.539,00 |
| 22.12.2023 | 79,75 | 80,37 | 79,46 | 79,92 | 0,64% | 136.516,00 |
| 21.12.2023 | 79,69 | 79,80 | 78,58 | 79,41 | 0,68% | 143.401,00 |
| 20.12.2023 | 80,17 | 80,70 | 78,84 | 78,87 | -2,13% | 342.452,00 |
| 19.12.2023 | 79,50 | 80,88 | 79,50 | 80,59 | 1,58% | 200.210,00 |
| 18.12.2023 | 78,00 | 79,69 | 77,43 | 79,34 | 1,61% | 258.830,00 |
| 15.12.2023 | 77,94 | 78,63 | 77,23 | 78,08 | 0,53% | 554.356,00 |
| 14.12.2023 | 76,77 | 77,77 | 76,36 | 77,67 | 1,37% | 267.458,00 |
| 13.12.2023 | 75,81 | 76,70 | 75,35 | 76,62 | 1,07% | 252.043,00 |
| 12.12.2023 | 75,57 | 75,97 | 75,23 | 75,81 | 0,42% | 191.542,00 |