Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CommVault Systems Inc | CVLT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
97,10 | 97,10 | 98,65 | 98,30 | 97,09 |
CVLT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 94,10 | 98,65 | 93,48 | 96,38 | 212.424 | 4,20 | 4,46% |
1 Monat | 101,41 | 102,215 | 93,48 | 97,07 | 243.514 | -3,11 | -3,07% |
3 Monate | 93,75 | 102,215 | 90,325 | 96,56 | 291.378 | 4,55 | 4,85% |
6 Monate | 64,08 | 102,215 | 63,7201 | 85,36 | 297.121 | 34,22 | 53,40% |
1 Jahr | 57,85 | 102,215 | 56,76 | 76,89 | 303.667 | 40,45 | 69,92% |
3 Jahre | 70,83 | 102,215 | 50,41 | 69,46 | 297.781 | 27,47 | 38,78% |
5 Jahre | 61,33 | 102,215 | 24,26 | 58,15 | 351.620 | 36,97 | 60,28% |
CVLT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 98,30 | 1,21 | 1,25% | 97,10 | 98,65 | 97,10 | 183.677 |
26 Apr 2024 | 97,09 | 0,26 | 0,27% | 96,01 | 97,40 | 95,57 | 277.929 |
25 Apr 2024 | 96,83 | -0,34 | -0,35% | 97,31 | 97,795 | 96,31 | 244.081 |
24 Apr 2024 | 97,17 | 1,63 | 1,71% | 95,51 | 97,49 | 95,14 | 176.510 |
23 Apr 2024 | 95,54 | 0,67 | 0,71% | 95,13 | 95,84 | 94,28 | 157.670 |
20 Apr 2024 | 94,87 | 0,72 | 0,76% | 94,10 | 95,04 | 93,48 | 205.932 |
19 Apr 2024 | 94,15 | -0,48 | -0,51% | 94,74 | 96,02 | 94,075 | 222.752 |
18 Apr 2024 | 94,63 | -1,00 | -1,05% | 96,07 | 96,65 | 94,53 | 242.653 |
17 Apr 2024 | 95,63 | 1,38 | 1,46% | 94,37 | 95,95 | 93,87 | 186.873 |
16 Apr 2024 | 94,25 | -2,24 | -2,32% | 97,16 | 97,65 | 93,77 | 454.371 |
13 Apr 2024 | 96,49 | -1,43 | -1,46% | 97,02 | 97,76 | 95,66 | 286.690 |
12 Apr 2024 | 97,92 | 1,39 | 1,44% | 97,08 | 98,625 | 96,29 | 374.741 |
11 Apr 2024 | 96,53 | -0,90 | -0,92% | 95,88 | 96,99 | 95,45 | 286.782 |
10 Apr 2024 | 97,43 | -2,21 | -2,22% | 99,88 | 99,88 | 96,96 | 246.757 |
09 Apr 2024 | 99,64 | -0,56 | -0,56% | 100,80 | 100,80 | 99,25 | 168.938 |
06 Apr 2024 | 100,20 | 0,59 | 0,59% | 99,50 | 100,825 | 98,38 | 320.139 |
05 Apr 2024 | 99,61 | -0,22 | -0,22% | 100,87 | 102,215 | 99,55 | 214.368 |
04 Apr 2024 | 99,83 | 0,76 | 0,77% | 98,76 | 100,665 | 98,71 | 173.177 |
03 Apr 2024 | 99,07 | -1,36 | -1,35% | 99,24 | 99,33 | 97,00 | 227.074 |
02 Apr 2024 | 100,43 | -1,00 | -0,99% | 101,41 | 101,6468 | 99,87 | 159.328 |
28 Mär 2024 | 101,43 | 1,17 | 1,17% | 100,47 | 101,85 | 100,22 | 251.691 |