Deutsche Märkte geschlossen

CommVault Systems Inc (D6I.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
67,00+0,50 (+0,75%)
Börsenschluss: 08:08AM CET
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202367,0067,0067,0067,0067,00-
30. Nov. 202366,5066,5066,5066,5066,50-
29. Nov. 202366,0066,0066,0066,0066,00-
28. Nov. 202366,5066,5066,5066,5066,50-
27. Nov. 202364,5064,5064,5064,5064,50-
24. Nov. 202364,5064,5064,5064,5064,50-
23. Nov. 202364,5064,5064,5064,5064,50-
22. Nov. 202365,0065,0065,0065,0065,00-
21. Nov. 202364,5064,5064,5064,5064,50-
20. Nov. 202363,0063,0063,0063,0063,00-
17. Nov. 202363,5063,5063,5063,5063,50-
16. Nov. 202365,5065,5065,5065,5065,50-
15. Nov. 202366,0066,0066,0066,0066,00-
14. Nov. 202366,0066,0066,0066,0066,00-
13. Nov. 202365,5065,5065,5065,5065,50-
10. Nov. 202364,5064,5064,5064,5064,50-
09. Nov. 202364,5064,5064,5064,5064,50-
08. Nov. 202364,5064,5064,5064,5064,50-
07. Nov. 202363,0063,0063,0063,0063,00-
06. Nov. 202362,5062,5062,5062,5062,50-
03. Nov. 202362,0062,0062,0062,0062,00-
02. Nov. 202361,5061,5061,5061,5061,50-
01. Nov. 202361,5061,5061,5061,5061,50-
31. Okt. 202361,0061,0061,0061,0061,00-
30. Okt. 202361,0061,0061,0061,0061,00-
27. Okt. 202361,0061,0061,0061,0061,00-
26. Okt. 202360,0060,0060,0060,0060,00-
25. Okt. 202362,0062,0062,0062,0062,00-
24. Okt. 202361,5061,5061,5061,5061,50-
23. Okt. 202362,5062,5062,5062,5062,50-
20. Okt. 202363,0063,0063,0063,0063,00-
19. Okt. 202364,0064,0064,0064,0064,00-
18. Okt. 202364,5064,5064,5064,5064,50-
17. Okt. 202363,5063,5063,5063,5063,50-
16. Okt. 202363,5063,5063,5063,5063,50-
13. Okt. 202363,5063,5063,5063,5063,50-
12. Okt. 202365,0065,0065,0065,0065,00-
11. Okt. 202365,0065,0065,0065,0065,00-
10. Okt. 202365,0065,0065,0065,0065,00-
09. Okt. 202364,5064,5064,5064,5064,50-
06. Okt. 202364,0064,0064,0064,0064,00-
05. Okt. 202364,0064,0064,0064,0064,00-
04. Okt. 202363,5063,5063,5063,5063,50-
03. Okt. 202365,0065,0065,0065,0065,00-
02. Okt. 202364,0064,0064,0064,0064,00-
29. Sept. 202364,5064,5064,5064,5064,50-
28. Sept. 202364,5064,5064,5064,5064,50-
27. Sept. 202364,0064,0064,0064,0064,00-
26. Sept. 202365,0065,0065,0065,0065,00-
25. Sept. 202364,0064,0064,0064,0064,00-
22. Sept. 202363,5063,5063,5063,5063,50-
21. Sept. 202364,0064,0064,0064,0064,00-
20. Sept. 202364,0064,0064,0064,0064,00-
19. Sept. 202363,5063,5063,5063,5063,50-
18. Sept. 202363,5063,5063,5063,5063,50-
15. Sept. 202364,5064,5064,5064,5064,50-
14. Sept. 202364,0064,0064,0064,0064,00-
13. Sept. 202363,0063,0063,0063,0063,00-
12. Sept. 202363,5063,5063,5063,5063,50-
11. Sept. 202363,5063,5063,5063,5063,50-
08. Sept. 202363,0063,0063,0063,0063,00-
07. Sept. 202362,5062,5062,5062,5062,50-
06. Sept. 202363,0063,0063,0063,0063,00-
05. Sept. 202363,0063,0063,0063,0063,00-
04. Sept. 202363,0063,0063,0063,0063,00-
01. Sept. 202363,0063,0063,0063,0063,00-
31. Aug. 202363,0063,0063,0063,0063,00-
30. Aug. 202363,0063,0063,0063,0063,00-
29. Aug. 202363,0063,0063,0063,0063,00-
28. Aug. 202363,0063,0063,0063,0063,00-
25. Aug. 202362,5062,5062,5062,5062,50-
24. Aug. 202364,5064,5064,5064,5064,50-
23. Aug. 202363,0063,0063,0063,0063,00-
22. Aug. 202362,5062,5062,5062,5062,50-
21. Aug. 202363,0063,0063,0063,0063,00-
18. Aug. 202363,5063,5063,5063,5063,50-
17. Aug. 202363,0063,0063,0063,0063,00-
16. Aug. 202362,5062,5062,5062,5062,50-
15. Aug. 202364,0064,0064,0064,0064,00-
14. Aug. 202363,5063,5063,5063,5063,50-
11. Aug. 202363,0063,0063,0063,0063,00-
10. Aug. 202362,0062,0062,0062,0062,00-
09. Aug. 202362,5062,5062,5062,5062,50-
08. Aug. 202364,0064,0064,0064,0064,00-
07. Aug. 2023------
04. Aug. 202365,5065,5065,5065,5065,50-
03. Aug. 202364,0064,0064,0064,0064,00-
02. Aug. 202366,0066,0066,0066,0066,00-
01. Aug. 202370,5070,5070,5070,5070,50-
31. Juli 202370,5070,5070,5070,5070,50-
28. Juli 202370,5070,5070,5070,5070,50-
27. Juli 202369,5069,5069,5069,5069,50-
26. Juli 202368,5068,5068,5068,5068,50-
25. Juli 202368,0068,0068,0068,0068,00-
24. Juli 202367,5067,5067,5067,5067,50-
21. Juli 202368,0068,0068,0068,0068,00-
20. Juli 202368,0068,0068,0068,0068,00-
19. Juli 202368,0068,0068,0068,0068,00-
18. Juli 202367,5067,5067,5067,5067,50-
17. Juli 202367,0067,0067,0067,0067,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...