CommVault Systems Inc (CVLT)

CVLT
🏛️ Vereinigte Staaten →
193.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 185.76 185.76 185.49 185.69 3.9K
09:32 185.76 185.76 185.76 185.76 0.6K
09:33 185.76 185.76 185.76 185.76 0.5K
09:38 185.85 186.55 185.85 186.55 13.1K
09:41 185.53 185.53 185.53 185.53 2.5K
09:47 186.32 186.32 186.32 186.32 0.7K
09:49 186.38 186.38 186.38 186.38 1.4K
09:56 186.46 186.46 186.46 186.46 0.4K
10:00 187.20 187.20 187.20 187.20 3.3K
10:02 186.48 186.61 186.48 186.61 0.4K
10:03 186.14 186.14 186.14 186.14 0.8K
10:05 186.69 186.69 186.69 186.69 0.8K
10:07 186.06 186.06 185.98 185.98 2.8K
10:09 186.54 186.54 186.54 186.54 0.2K
10:10 186.53 186.62 186.11 186.11 30.6K
10:13 186.43 186.43 186.43 186.43 0.4K
10:15 186.06 186.07 186.06 186.07 1.7K
10:18 186.16 186.16 186.16 186.16 0.5K
10:22 186.13 186.13 186.13 186.13 1.2K
10:25 186.19 186.19 186.19 186.19 0.8K
10:27 185.84 185.84 185.84 185.84 1.8K
10:30 185.95 185.95 185.95 185.95 0.5K
10:32 185.70 185.70 185.70 185.70 0.6K
10:33 185.57 185.57 185.57 185.57 1.6K
10:36 185.53 185.53 185.53 185.53 0.4K
10:37 184.91 184.91 184.91 184.91 15.2K
10:38 185.60 186.15 185.60 186.15 1.6K
10:39 185.97 185.97 185.97 185.97 1.3K
10:43 185.96 185.97 185.96 185.97 0.3K
10:44 185.97 185.97 185.97 185.97 0.7K
10:45 185.97 186.48 185.97 186.48 3.9K
10:47 186.57 186.57 186.57 186.57 0.6K
10:48 186.30 186.30 186.30 186.30 1.2K
10:49 186.47 186.47 186.47 186.47 0.5K
10:51 186.59 186.59 186.59 186.59 1.1K
10:56 186.89 186.89 186.89 186.89 1.0K
10:59 186.92 186.92 186.92 186.92 0.6K
11:01 186.91 186.91 186.89 186.89 0.9K
11:03 187.03 187.15 186.89 186.99 5.7K
11:04 186.97 186.97 186.97 186.97 2.6K
11:06 187.13 187.13 187.13 187.13 0.6K
11:07 187.17 187.17 187.17 187.17 1.2K
11:10 187.02 187.02 187.02 187.02 0.3K
11:12 186.91 186.91 186.91 186.91 2.7K
11:14 186.77 186.77 186.77 186.77 0.5K
11:16 187.04 187.04 187.04 187.04 1.2K
11:17 187.22 187.22 187.22 187.22 0.5K
11:19 187.43 187.56 187.43 187.56 0.9K
11:20 187.65 187.72 187.65 187.72 2.1K
11:24 187.64 187.64 187.64 187.64 1.1K
11:28 187.75 187.82 187.75 187.82 2.3K
11:34 188.00 188.00 188.00 188.00 1.1K
11:40 188.08 188.08 188.08 188.08 1.0K
11:44 188.22 188.22 188.22 188.22 0.1K
11:45 188.19 188.19 188.19 188.19 0.6K
11:48 188.23 188.23 188.23 188.23 1.2K
11:53 188.01 188.01 187.87 187.87 1.9K
11:54 187.91 187.91 187.80 187.80 3.2K
11:59 187.74 187.74 187.74 187.74 2.3K
12:08 187.59 187.59 187.59 187.59 0.1K
12:09 187.51 187.51 187.51 187.51 1.7K
12:14 187.51 187.51 187.51 187.51 1.1K
12:15 187.68 187.68 187.68 187.68 0.5K
12:16 187.54 187.54 187.54 187.54 2.1K
12:21 187.68 187.68 187.68 187.68 0.2K
12:22 187.93 187.93 187.93 187.93 2.9K
12:28 188.22 188.22 188.21 188.21 3.8K
12:32 188.09 188.09 188.09 188.09 2.7K
12:37 188.32 188.32 188.32 188.32 0.4K
12:39 187.98 187.98 187.98 187.98 0.3K
12:40 188.20 188.20 188.20 188.20 0.2K
12:41 188.21 188.28 188.21 188.28 1.3K
12:42 188.14 188.14 188.14 188.14 1.2K
12:46 188.51 188.51 188.51 188.51 2.8K
12:50 188.49 188.49 188.49 188.49 0.4K
12:53 188.54 188.65 188.52 188.65 1.2K
12:54 189.17 189.17 189.17 189.17 1.1K
12:55 189.08 189.39 189.08 189.38 8.5K
12:56 189.39 189.39 189.29 189.39 5.5K
13:00 189.69 189.69 189.50 189.50 1.5K
13:01 189.50 189.50 189.50 189.50 0.9K
13:03 189.17 189.17 189.00 189.00 4.0K
13:04 189.05 189.11 189.05 189.11 5.0K
13:15 189.10 189.10 189.10 189.10 0.1K
13:16 188.96 188.96 188.96 188.96 0.3K
13:17 188.73 188.73 188.39 188.39 6.9K
13:22 188.65 188.65 188.65 188.65 1.1K
13:26 188.78 188.78 188.78 188.78 0.2K
13:28 188.58 188.80 188.58 188.80 1.9K
13:29 188.73 188.73 188.73 188.73 0.3K
13:30 189.04 189.16 189.04 189.16 2.0K
13:31 189.12 189.12 189.12 189.12 0.5K
13:34 189.42 189.42 189.42 189.42 5.7K
13:54 188.76 188.76 188.76 188.76 0.1K
13:55 188.76 188.83 188.76 188.83 1.0K
13:57 188.78 188.90 188.78 188.90 1.7K
13:58 189.06 189.06 189.06 189.06 0.3K
13:59 188.89 188.89 188.89 188.89 1.2K
14:00 189.23 189.23 189.23 189.23 0.8K
14:01 189.37 189.39 189.37 189.39 0.6K
14:04 189.41 189.41 189.41 189.41 0.3K
14:05 189.42 189.42 189.22 189.22 0.7K
14:06 189.22 189.22 189.22 189.22 0.4K
14:08 189.28 189.28 189.28 189.28 0.5K
14:10 189.28 189.28 189.10 189.10 1.0K
14:13 189.32 189.32 189.32 189.32 1.2K
14:15 189.52 189.52 189.52 189.52 1.0K
14:18 189.55 189.66 189.52 189.66 1.5K
14:19 189.57 189.58 189.57 189.58 0.3K
14:20 189.66 189.66 189.66 189.66 0.6K
14:21 189.69 189.69 189.69 189.69 1.0K
14:22 189.66 189.66 189.66 189.66 2.7K
14:27 189.48 189.48 189.48 189.48 2.6K
14:30 189.49 189.49 189.49 189.49 0.7K
14:34 189.70 189.70 189.70 189.70 1.2K
14:35 189.83 189.83 189.83 189.83 0.9K
14:37 189.90 189.90 189.73 189.73 1.4K
14:41 189.82 189.82 189.82 189.82 0.5K
14:43 189.80 189.80 189.80 189.80 1.0K
14:45 189.55 189.63 189.55 189.63 3.2K
14:51 189.49 189.49 189.49 189.49 1.4K
14:55 189.51 189.51 189.51 189.51 0.4K
14:58 189.49 189.49 189.49 189.49 1.9K
15:01 189.59 189.59 189.59 189.59 0.5K
15:02 189.83 189.85 189.83 189.85 1.9K
15:05 189.79 189.79 189.79 189.79 0.8K
15:06 189.90 189.90 189.90 189.90 0.7K
15:09 189.77 189.77 189.77 189.77 0.7K
15:10 189.88 189.88 189.88 189.88 0.4K
15:11 189.90 189.90 189.90 189.90 1.5K
15:12 190.11 190.11 190.11 190.11 0.7K
15:15 190.12 190.12 190.08 190.08 0.9K
15:17 190.24 190.24 190.24 190.24 1.7K
15:19 190.31 190.31 190.31 190.31 0.2K
15:20 190.34 190.34 190.31 190.33 0.8K
15:21 190.36 190.37 190.36 190.37 0.8K
15:23 190.31 190.31 190.31 190.31 1.1K
15:24 190.31 190.31 190.31 190.31 0.2K
15:25 190.31 190.38 190.31 190.32 1.2K
15:26 190.24 190.24 190.24 190.24 2.6K
15:27 190.29 190.39 190.29 190.33 1.4K
15:28 190.35 190.35 190.33 190.33 0.9K
15:29 190.33 190.33 190.33 190.33 1.1K
15:31 190.27 190.38 190.27 190.38 2.9K
15:32 190.31 190.31 190.30 190.30 0.5K
15:33 190.38 190.38 190.38 190.38 0.1K
15:34 190.30 190.39 190.30 190.39 4.4K
15:35 190.44 190.44 190.44 190.44 2.9K
15:39 190.51 190.51 190.45 190.45 4.7K
15:40 190.43 190.43 190.43 190.43 1.6K
15:43 190.53 190.53 190.53 190.53 3.0K
15:45 190.64 190.67 190.59 190.67 8.5K
15:47 190.50 190.54 190.50 190.54 3.1K
15:48 190.58 190.58 190.57 190.57 0.7K
15:49 190.64 190.69 190.64 190.69 2.3K
15:50 190.53 190.53 190.53 190.53 0.3K
15:51 190.42 190.42 190.20 190.20 3.5K
15:52 190.30 190.30 190.25 190.25 2.6K
15:53 190.40 190.44 190.40 190.44 4.0K
15:55 190.23 190.31 190.19 190.24 6.1K
15:56 190.33 190.33 190.15 190.16 4.2K
15:57 190.20 190.31 190.18 190.31 6.2K
15:58 190.34 190.34 190.26 190.30 9.7K
15:59 190.25 190.34 190.21 190.30 74.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 191.65 193.06 190.61 193.04 0.6M
2025-09-26 185.62 190.69 184.91 190.30 0.4M
2025-09-25 181.45 186.79 180.46 185.84 0.5M
2025-09-24 191.67 193.12 183.67 183.72 0.6M
2025-09-23 194.05 195.00 191.58 191.79 0.4M
2025-09-22 192.14 195.59 190.91 193.72 0.5M
2025-09-19 194.78 196.00 190.91 194.61 3.2M
2025-09-18 192.86 198.18 192.86 195.41 0.8M
2025-09-17 189.84 192.64 188.49 189.44 0.6M
2025-09-16 190.10 191.44 187.78 189.67 0.6M
2025-09-15 179.95 190.43 177.50 189.54 1.0M
2025-09-12 179.97 180.20 174.58 175.96 0.5M
2025-09-11 177.77 181.01 172.50 180.94 1.0M
2025-09-10 184.72 187.10 176.23 176.45 0.5M
2025-09-09 184.63 185.99 180.70 185.22 0.7M
2025-09-08 179.27 184.07 178.35 183.96 0.9M
2025-09-05 178.12 181.24 176.13 178.97 0.6M
2025-09-04 178.79 178.94 175.90 177.15 0.6M
2025-09-03 177.89 185.78 176.60 179.06 2.9M
2025-09-02 179.18 179.90 172.69 178.78 0.8M
2025-08-29 187.93 188.74 184.77 186.65 0.3M
2025-08-28 184.47 188.00 183.00 187.74 0.3M
2025-08-27 178.20 184.85 178.20 184.18 0.4M
2025-08-26 178.13 180.76 177.45 177.68 0.5M
2025-08-25 180.33 180.85 177.27 177.45 0.3M
2025-08-22 176.99 183.15 176.51 181.04 0.4M
2025-08-21 174.77 177.58 173.66 176.43 0.4M
2025-08-20 176.23 178.31 173.76 176.37 0.4M
2025-08-19 179.27 180.25 175.09 176.10 0.3M
2025-08-18 179.05 179.85 176.14 179.78 0.4M
2025-08-15 183.84 183.85 178.73 180.02 0.3M
2025-08-14 190.37 191.19 181.62 183.35 0.4M
2025-08-13 195.49 196.00 189.51 191.44 0.6M
2025-08-12 186.37 195.73 186.37 192.64 0.6M
2025-08-11 182.92 189.64 182.19 185.64 0.6M
2025-08-08 186.05 187.14 181.98 183.53 0.3M
2025-08-07 186.57 187.37 180.94 185.77 0.5M
2025-08-06 183.88 185.95 181.79 185.57 0.4M
2025-08-05 187.51 187.83 181.61 183.25 0.5M
2025-08-04 181.10 186.57 179.87 186.50 0.5M
2025-08-01 186.22 187.26 179.00 179.73 0.5M
2025-07-31 194.27 194.27 187.80 189.95 0.7M
2025-07-30 196.66 200.69 187.73 193.37 1.1M
2025-07-29 177.07 196.98 173.00 193.27 1.6M
2025-07-28 164.54 167.32 162.64 163.43 0.8M
2025-07-25 166.00 167.54 163.92 164.35 0.5M
2025-07-24 165.94 167.04 164.59 165.97 0.4M
2025-07-23 167.52 167.63 165.09 167.14 0.3M
2025-07-22 168.35 169.07 164.94 166.86 0.5M
2025-07-21 172.07 172.09 168.01 168.73 0.4M
2025-07-18 172.45 172.98 170.34 172.07 0.4M
2025-07-17 169.08 171.21 168.17 170.85 0.3M
2025-07-16 170.83 172.62 168.46 168.83 0.5M
2025-07-15 169.77 171.53 166.67 166.73 0.2M
2025-07-14 165.95 170.93 165.95 169.58 0.4M
2025-07-11 169.54 170.66 164.74 165.05 0.3M
2025-07-10 175.07 175.07 161.34 170.07 0.8M
2025-07-09 174.61 176.41 172.91 176.16 0.3M
2025-07-08 174.73 175.56 170.67 172.81 0.3M
2025-07-07 174.00 175.17 171.58 173.07 0.3M
2025-07-03 172.32 175.72 171.94 174.55 0.2M
2025-07-02 172.24 173.20 169.15 170.49 0.5M
2025-07-01 174.47 175.95 169.69 172.53 0.4M
2025-06-30 175.75 177.26 173.55 174.33 0.5M
2025-06-27 175.41 178.13 173.19 174.33 0.7M
2025-06-26 173.61 175.34 171.10 174.97 0.6M
2025-06-25 171.60 174.39 171.00 173.42 0.6M
2025-06-24 174.28 176.80 170.44 170.50 0.9M
2025-06-23 169.80 172.42 166.90 172.16 0.5M
2025-06-20 178.18 180.29 168.77 170.45 1.2M
2025-06-18 187.81 187.81 178.87 180.17 0.5M
2025-06-17 185.66 189.42 184.92 188.00 0.3M
2025-06-16 185.28 187.75 183.85 187.54 0.5M
2025-06-13 182.64 186.85 180.93 184.62 0.4M
2025-06-12 187.53 192.01 184.98 186.09 0.4M
2025-06-11 186.73 190.45 185.38 188.29 0.4M
2025-06-10 191.00 191.31 184.57 187.16 0.5M
2025-06-09 188.57 191.76 187.02 190.99 0.4M
2025-06-06 189.13 189.13 186.02 188.57 0.3M
2025-06-05 182.61 188.56 182.40 187.17 0.6M
2025-06-04 183.25 184.92 181.41 182.15 0.3M
2025-06-03 186.88 189.88 181.39 183.24 0.9M
2025-06-02 183.15 187.39 182.06 186.98 0.8M
2025-05-30 176.95 184.38 173.90 183.15 1.0M
2025-05-29 178.64 178.64 174.43 177.37 0.3M
2025-05-28 177.47 178.50 176.55 176.80 0.3M
2025-05-27 175.88 178.76 174.47 178.66 0.4M
2025-05-23 172.58 175.44 170.00 174.43 0.3M
2025-05-22 174.88 176.96 174.31 175.40 0.3M
2025-05-21 176.34 178.16 173.93 174.40 0.4M
2025-05-20 180.07 182.04 177.58 179.51 0.4M
2025-05-19 174.72 178.35 172.50 178.15 0.5M
2025-05-16 181.69 182.42 175.55 178.04 0.4M
2025-05-15 179.44 182.85 176.48 182.04 0.4M
2025-05-14 181.00 182.58 178.98 179.71 0.5M
2025-05-13 176.73 182.41 175.71 181.33 0.4M
2025-05-12 176.87 178.70 174.07 176.00 0.8M
2025-05-09 176.00 176.00 169.38 170.60 0.4M
2025-05-08 176.31 178.53 170.17 174.79 0.5M
2025-05-07 173.88 175.84 170.30 174.63 0.4M
2025-05-06 169.84 172.63 167.99 172.24 0.4M
2025-05-05 169.61 175.35 169.60 174.00 0.5M
2025-05-02 169.74 173.37 167.77 172.55 0.4M
2025-05-01 169.97 171.12 165.75 166.02 0.5M
2025-04-30 165.73 173.10 162.00 167.13 0.6M
2025-04-29 172.99 173.00 165.35 168.73 0.9M
2025-04-28 165.73 167.31 162.50 165.96 0.6M
2025-04-25 162.71 166.00 162.30 165.51 0.4M
2025-04-24 154.96 163.36 153.04 163.32 0.5M
2025-04-23 156.70 161.09 152.73 153.74 0.4M
2025-04-22 145.62 150.84 144.19 149.60 0.5M
2025-04-21 148.51 148.79 139.71 143.05 0.5M
2025-04-17 151.08 151.74 148.03 149.74 0.4M
2025-04-16 152.19 155.30 148.72 151.06 0.4M
2025-04-15 153.96 155.91 151.92 154.51 0.4M
2025-04-14 156.61 156.61 150.78 153.53 0.4M
2025-04-11 150.79 153.62 146.76 152.49 0.3M
2025-04-10 151.80 155.66 145.73 151.39 0.4M
2025-04-09 139.66 160.05 137.57 157.72 0.6M
2025-04-08 147.51 150.46 137.74 140.51 0.6M
2025-04-07 131.86 149.31 128.07 142.08 0.6M
2025-04-04 142.66 148.00 137.33 139.35 0.8M
2025-04-03 155.34 159.59 150.13 152.89 0.3M
2025-04-02 158.80 166.87 158.33 166.39 0.4M
2025-04-01 156.69 164.25 156.64 162.94 0.5M
2025-03-31 157.61 160.18 155.34 157.76 0.7M
2025-03-28 164.64 166.50 159.70 161.98 0.3M
2025-03-27 163.73 166.98 159.38 165.28 0.3M
2025-03-26 173.13 173.87 165.04 165.24 0.4M
2025-03-25 168.65 174.58 168.53 173.99 0.4M
2025-03-24 166.05 169.49 163.90 169.17 0.3M
2025-03-21 159.88 162.73 159.31 161.52 0.7M
2025-03-20 162.96 166.05 161.57 162.21 0.3M
2025-03-19 161.88 166.48 160.93 165.39 0.3M
2025-03-18 158.87 161.85 157.19 161.09 0.4M
2025-03-17 156.91 161.97 156.91 160.56 0.3M
2025-03-14 151.87 159.28 150.51 159.17 0.6M
2025-03-13 153.11 153.11 147.59 148.31 0.3M
2025-03-12 155.99 159.25 153.28 153.43 0.6M
2025-03-11 147.55 154.36 146.81 151.95 0.4M
2025-03-10 150.33 151.17 145.07 148.48 0.7M
2025-03-07 157.26 159.47 148.65 154.26 0.6M
2025-03-06 164.02 164.83 156.54 157.93 0.5M
2025-03-05 163.56 168.27 160.81 167.92 0.4M
2025-03-04 161.96 167.32 159.12 164.94 0.4M
2025-03-03 171.98 173.08 163.67 164.21 0.4M
2025-02-28 168.51 170.78 165.27 170.56 0.4M
2025-02-27 173.42 174.52 168.39 168.63 0.4M
2025-02-26 170.16 174.63 170.07 171.85 0.3M
2025-02-25 168.38 171.54 165.65 169.04 0.4M
2025-02-24 170.38 172.30 164.28 169.81 0.6M
2025-02-21 183.03 185.29 170.31 170.61 0.7M
2025-02-20 184.16 186.17 179.73 184.88 0.5M
2025-02-19 189.44 189.55 183.90 186.02 0.5M
2025-02-18 185.33 190.11 183.10 187.90 0.5M
2025-02-14 183.83 186.52 182.05 184.91 0.4M
2025-02-13 179.36 185.02 176.80 183.55 0.5M
2025-02-12 175.24 179.40 174.38 178.55 0.5M
2025-02-11 178.00 179.52 176.00 178.54 0.5M
2025-02-10 177.50 181.51 176.82 179.31 0.6M
2025-02-07 174.36 180.51 172.74 175.82 0.7M
2025-02-06 171.88 174.94 170.30 172.54 0.6M
2025-02-05 167.94 171.23 165.64 171.01 0.5M
2025-02-04 159.31 168.10 159.31 167.28 0.6M
2025-02-03 154.83 159.65 153.16 159.31 0.5M
2025-01-31 158.25 161.92 156.80 159.26 0.6M
2025-01-30 150.00 158.58 149.24 157.90 0.8M
2025-01-29 160.07 161.14 146.17 146.82 1.0M
2025-01-28 164.19 169.00 133.04 160.05 2.1M
2025-01-27 156.66 162.21 155.95 158.30 0.7M
2025-01-24 161.94 162.84 158.50 159.88 0.3M
2025-01-23 161.16 163.46 159.33 160.94 0.4M
2025-01-22 165.68 167.52 162.04 162.80 0.4M
2025-01-21 162.98 164.15 161.81 164.01 0.3M
2025-01-17 164.39 164.39 159.89 161.28 0.4M
2025-01-16 163.75 164.59 160.54 161.71 0.3M
2025-01-15 165.18 165.87 160.66 161.42 0.3M
2025-01-14 158.05 160.83 157.07 160.46 0.4M
2025-01-13 152.73 156.24 151.77 156.11 0.2M
2025-01-10 154.04 155.10 152.52 153.98 0.2M
2025-01-08 152.21 157.89 151.30 157.80 0.4M
2025-01-07 162.03 163.58 152.36 153.05 0.5M
2025-01-06 159.11 161.64 158.46 160.68 0.4M
2025-01-03 153.11 159.14 153.11 158.56 0.4M
2025-01-02 151.84 154.18 151.00 152.11 0.3M