Holen Sie sich die Stockscreener-App
151.39
4.01%
-6.33
Handel nachbörslich:
152.60
1.21
+0.80%
Commvault Systems Inc-Aktien (CVLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-10 | $155.7 | $145.7 | $9.93 | 377,545.0 | -4.01% |
| 2025-04-09 | $160.1 | $137.6 | $22.48 | 552,495.0 | +12.25% |
| 2025-04-08 | $150.0 | $137.7 | $12.29 | 541,178.0 | -1.11% |
| 2025-04-07 | $149.3 | $128.1 | $21.24 | 618,567.0 | +1.96% |
| 2025-04-04 | $148.0 | $137.3 | $10.67 | 807,317.0 | -8.86% |
| 2025-04-03 | $159.6 | $150.1 | $9.46 | 338,821.0 | -8.11% |
| 2025-04-02 | $166.9 | $158.3 | $8.54 | 363,044.0 | +2.12% |
| 2025-04-01 | $164.2 | $156.6 | $7.61 | 506,389.0 | +3.28% |
| 2025-03-31 | $160.2 | $155.3 | $4.84 | 630,849.0 | -2.61% |
| 2025-03-28 | $166.5 | $159.7 | $6.80 | 298,313.0 | -2.00% |
| 2025-03-27 | $167.0 | $159.4 | $7.60 | 318,439.0 | +0.02% |
| 2025-03-26 | $173.9 | $165.0 | $8.83 | 349,041.0 | -5.03% |
| 2025-03-25 | $174.6 | $168.5 | $6.05 | 355,584.0 | +2.85% |
| 2025-03-24 | $169.5 | $163.9 | $5.59 | 323,263.0 | +4.74% |
| 2025-03-21 | $162.7 | $159.3 | $3.42 | 629,599.0 | -0.43% |
| 2025-03-20 | $166.0 | $161.6 | $4.47 | 257,374.0 | -1.92% |
| 2025-03-19 | $166.5 | $160.9 | $5.54 | 267,546.0 | +2.67% |
| 2025-03-18 | $161.8 | $157.2 | $4.66 | 389,117.0 | +0.33% |
| 2025-03-17 | $162.0 | $156.9 | $5.06 | 308,545.0 | +0.87% |
| 2025-03-14 | $159.3 | $150.5 | $8.77 | 627,169.0 | +7.32% |
| 2025-03-13 | $153.1 | $147.6 | $5.53 | 300,478.0 | -3.34% |
| 2025-03-12 | $159.2 | $153.3 | $5.97 | 605,886.0 | +0.97% |
| 2025-03-11 | $154.4 | $146.8 | $7.55 | 353,529.0 | +2.34% |
Commvault Systems Inc-Aktien (CVLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Commvault Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CVLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Commvault Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Commvault Systems Inc-Aktien (CVLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $166.9 | $128.1 | $38.80 | 4,482,901.0 | -4.04% |
| 2025-03 | $174.6 | $145.1 | $29.51 | 8,651,398.0 | -7.50% |
| 2025-02 | $190.1 | $153.2 | $36.95 | 9,423,927.0 | +7.10% |
| 2025-01 | $169.0 | $133.0 | $35.96 | 9,835,020.0 | +5.53% |
Commvault Systems Inc-Aktien (CVLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $178.1 | $149.5 | $28.64 | 5,452,990.0 | -11.89% |
| 2024-11 | $178.7 | $153.6 | $25.17 | 7,574,394.0 | +9.86% |
| 2024-10 | $171.3 | $131.6 | $39.68 | 9,370,427.0 | +1.52% |
| 2024-09 | $157.1 | $139.4 | $17.69 | 6,202,388.0 | -1.00% |
| 2024-08 | $156.0 | $127.3 | $28.65 | 8,201,090.0 | +1.67% |
| 2024-07 | $155.3 | $118.7 | $36.64 | 8,388,310.0 | +25.73% |
| 2024-06 | $122.2 | $107.1 | $15.04 | 7,808,531.0 | +13.00% |
| 2024-05 | $113.4 | $101.5 | $11.83 | 6,868,186.0 | +4.99% |
| 2024-04 | $107.5 | $93.48 | $13.98 | 5,708,178.0 | +1.03% |
| 2024-03 | $101.8 | $94.51 | $7.34 | 5,734,915.0 | +5.98% |
| 2024-02 | $96.48 | $90.33 | $6.16 | 6,714,835.0 | +4.40% |
| 2024-01 | $92.81 | $73.33 | $19.48 | 6,030,046.0 | +14.82% |
Commvault Systems Inc-Aktien (CVLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $81.00 | $73.05 | $7.95 | 4,907,113.0 | +8.52% |
| 2023-11 | $74.07 | $64.33 | $9.74 | 6,325,672.0 | +12.59% |
| 2023-10 | $69.76 | $63.70 | $6.06 | 4,192,568.0 | -3.34% |
| 2023-09 | $69.39 | $66.96 | $2.43 | 4,769,107.0 | -1.02% |
| 2023-08 | $75.50 | $67.50 | $8.00 | 6,675,154.0 | -12.34% |
| 2023-07 | $78.80 | $71.25 | $7.55 | 4,571,330.0 | +7.31% |
| 2023-06 | $73.24 | $69.15 | $4.09 | 7,692,410.0 | +4.20% |
| 2023-05 | $70.07 | $57.90 | $12.17 | 9,328,607.0 | +19.60% |
| 2023-04 | $61.85 | $55.76 | $6.09 | 5,634,241.0 | +2.70% |
| 2023-03 | $59.73 | $53.70 | $6.03 | 5,309,274.0 | -3.63% |
| 2023-02 | $66.89 | $58.60 | $8.29 | 5,882,386.0 | -5.38% |
| 2023-01 | $66.89 | $53.20 | $13.69 | 6,542,738.0 | -0.97% |
4.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):