Holen Sie sich die Stockscreener-App
175.67
3.21%
5.47
Handel nachbörslich:
173.17
-2.50
-1.42%
Commvault Systems Inc-Aktien (CVLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $176.2 | $173.4 | $2.80 | 518,009.0 | +3.21% |
| 2025-10-10 | $178.4 | $169.5 | $8.88 | 603,021.0 | -3.58% |
| 2025-10-09 | $176.9 | $172.0 | $4.93 | 626,515.0 | -0.66% |
| 2025-10-08 | $178.9 | $169.2 | $9.72 | 1,018,735.0 | +5.55% |
| 2025-10-07 | $179.7 | $164.6 | $15.11 | 1,239,462.0 | -5.53% |
| 2025-10-06 | $182.8 | $178.0 | $4.82 | 635,139.0 | -1.16% |
| 2025-10-03 | $186.2 | $176.3 | $9.88 | 457,799.0 | -1.88% |
| 2025-10-02 | $190.1 | $183.5 | $6.60 | 480,866.0 | -1.14% |
| 2025-10-01 | $189.3 | $184.1 | $5.19 | 524,159.0 | -1.54% |
| 2025-09-30 | $196.9 | $187.7 | $9.23 | 506,864.0 | -2.20% |
| 2025-09-29 | $193.1 | $190.6 | $2.46 | 608,348.0 | +1.43% |
| 2025-09-26 | $190.7 | $184.9 | $5.78 | 421,186.0 | +2.40% |
| 2025-09-25 | $186.8 | $180.5 | $6.33 | 460,335.0 | +1.15% |
| 2025-09-24 | $193.1 | $183.7 | $9.45 | 635,073.0 | -4.21% |
| 2025-09-23 | $195.0 | $191.6 | $3.43 | 400,142.0 | -1.00% |
| 2025-09-22 | $195.6 | $190.9 | $4.68 | 468,855.0 | -0.46% |
| 2025-09-19 | $196.0 | $190.9 | $5.09 | 3,164,012.0 | -0.41% |
| 2025-09-18 | $198.2 | $192.9 | $5.32 | 779,261.0 | +3.15% |
| 2025-09-17 | $192.6 | $188.5 | $4.15 | 593,464.0 | -0.12% |
| 2025-09-16 | $191.4 | $187.8 | $3.66 | 638,426.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $190.1 | $164.6 | $25.50 | 6,621,714.0 | -6.94% |
| 2025-09 | $198.2 | $172.5 | $25.68 | 18,227,471.0 | +1.14% |
| 2025-08 | $196.0 | $173.7 | $22.34 | 8,778,668.0 | -1.74% |
| 2025-07 | $200.7 | $161.3 | $39.35 | 11,056,543.0 | +8.96% |
| 2025-06 | $192.0 | $166.9 | $25.11 | 11,050,281.0 | -4.82% |
| 2025-05 | $184.4 | $165.7 | $18.63 | 9,363,757.0 | +9.59% |
| 2025-04 | $173.1 | $128.1 | $45.03 | 10,273,518.0 | +5.94% |
| 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% |
1.60%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):