Börse:
79,630€
-1,12%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
79,510€
Ask:
79,750€
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 80,64 | 81,12 | 79,50 | 79,66 | -1,05% | 4.844,00 |
| 16.04.2021 | 81,66 | 82,23 | 80,18 | 80,51 | -1,41% | 727,00 |
| 15.04.2021 | 80,86 | 81,90 | 80,53 | 81,66 | 1,15% | 1.020,00 |
| 14.04.2021 | 81,17 | 81,62 | 80,50 | 80,74 | -1,04% | 2.094,00 |
| 13.04.2021 | 80,77 | 82,31 | 80,68 | 81,58 | 1,03% | 1.291,00 |
| 12.04.2021 | 80,37 | 80,85 | 79,79 | 80,75 | 0,35% | 1.068,00 |
| 09.04.2021 | 81,05 | 81,23 | 79,52 | 80,46 | -0,61% | 1.472,00 |
| 08.04.2021 | 82,14 | 82,31 | 80,70 | 80,96 | -0,74% | 1.778,00 |
| 07.04.2021 | 81,97 | 82,20 | 81,12 | 81,56 | -0,49% | 1.564,00 |
| 06.04.2021 | 82,87 | 83,25 | 81,79 | 81,96 | 1,00% | 3.823,00 |
| 01.04.2021 | 79,57 | 81,47 | 79,55 | 81,15 | 2,31% | 4.389,00 |
| 31.03.2021 | 79,01 | 80,11 | 78,83 | 79,31 | 0,27% | 1.774,00 |
| 30.03.2021 | 79,77 | 79,90 | 77,49 | 79,10 | -1,04% | 1.241,00 |
| 29.03.2021 | 77,88 | 80,61 | 77,76 | 79,93 | 2,17% | 3.008,00 |
| 26.03.2021 | 77,63 | 78,39 | 76,79 | 78,23 | 1,11% | 966,00 |
| 25.03.2021 | 76,70 | 77,42 | 75,49 | 77,37 | 0,78% | 2.059,00 |
| 24.03.2021 | 77,15 | 77,74 | 75,93 | 76,77 | -0,26% | 615,00 |
| 23.03.2021 | 76,91 | 78,09 | 76,85 | 76,97 | -0,01% | 846,00 |
| 22.03.2021 | 76,60 | 77,52 | 75,44 | 76,98 | 1,14% | 3.520,00 |
| 19.03.2021 | 75,22 | 76,91 | 75,20 | 76,11 | 1,34% | 3.741,00 |
| 18.03.2021 | 77,35 | 77,38 | 74,89 | 75,10 | -2,63% | 3.543,00 |
| 17.03.2021 | 78,27 | 78,41 | 76,31 | 77,13 | -1,60% | 2.036,00 |
| 16.03.2021 | 77,96 | 79,75 | 77,59 | 78,39 | 1,02% | 3.613,00 |
| 15.03.2021 | 77,84 | 78,29 | 76,72 | 77,59 | -0,25% | 1.717,00 |
| 12.03.2021 | 77,66 | 77,86 | 76,46 | 77,79 | 0,34% | 2.629,00 |
| 11.03.2021 | 77,18 | 78,32 | 76,80 | 77,53 | 1,28% | 2.898,00 |
| 10.03.2021 | 77,67 | 78,72 | 76,48 | 76,55 | -1,44% | 3.087,00 |
| 09.03.2021 | 75,67 | 78,73 | 75,59 | 77,66 | 3,14% | 4.289,00 |
| 08.03.2021 | 77,15 | 78,07 | 75,25 | 75,30 | -3,06% | 4.450,00 |
| 05.03.2021 | 76,41 | 78,37 | 75,80 | 77,68 | 1,60% | 3.821,00 |
| 04.03.2021 | 77,36 | 78,48 | 75,83 | 76,45 | -1,58% | 2.554,00 |
| 03.03.2021 | 81,00 | 81,13 | 76,99 | 77,68 | -2,92% | 4.643,00 |
| 02.03.2021 | 81,92 | 83,19 | 79,98 | 80,02 | -2,39% | 2.715,00 |
| 01.03.2021 | 80,09 | 82,13 | 80,03 | 81,97 | 3,46% | 8.515,00 |
| 26.02.2021 | 76,75 | 80,45 | 76,58 | 79,23 | 1,30% | 5.843,00 |
| 25.02.2021 | 78,83 | 79,04 | 76,87 | 78,21 | -0,57% | 9.393,00 |
| 24.02.2021 | 78,70 | 79,96 | 77,96 | 78,66 | -0,96% | 4.038,00 |
| 23.02.2021 | 80,19 | 80,60 | 77,12 | 79,42 | -0,02% | 9.771,00 |
| 22.02.2021 | 83,15 | 83,31 | 79,33 | 79,44 | -4,48% | 10.046,00 |
| 19.02.2021 | 84,51 | 85,51 | 83,01 | 83,16 | -1,63% | 5.031,00 |
| 18.02.2021 | 84,69 | 84,77 | 83,33 | 84,54 | -0,52% | 6.048,00 |
| 17.02.2021 | 85,24 | 85,85 | 84,60 | 84,98 | -0,12% | 1.486,00 |
| 16.02.2021 | 85,51 | 86,34 | 84,65 | 85,08 | -0,28% | 3.127,00 |
| 15.02.2021 | 85,69 | 86,36 | 84,99 | 85,32 | -0,41% | 4.846,00 |
| 12.02.2021 | 85,05 | 85,71 | 84,47 | 85,68 | 0,70% | 2.524,00 |
| 11.02.2021 | 84,75 | 85,94 | 84,50 | 85,08 | 0,32% | 3.302,00 |
| 10.02.2021 | 84,99 | 85,25 | 83,48 | 84,81 | 0,08% | 3.852,00 |
| 09.02.2021 | 83,83 | 85,78 | 82,77 | 84,74 | 0,89% | 6.528,00 |
| 08.02.2021 | 86,01 | 86,10 | 83,38 | 84,00 | -0,49% | 9.097,00 |
| 05.02.2021 | 83,18 | 86,73 | 81,34 | 84,41 | 8,87% | 25.158,00 |
| 04.02.2021 | 77,93 | 78,73 | 77,25 | 77,54 | 0,38% | 7.606,00 |
| 03.02.2021 | 78,19 | 78,28 | 76,98 | 77,25 | -1,11% | 3.799,00 |
| 02.02.2021 | 76,37 | 78,31 | 75,99 | 78,12 | 2,90% | 3.017,00 |
| 01.02.2021 | 75,27 | 76,41 | 75,11 | 75,91 | 1,21% | 3.486,00 |
| 29.01.2021 | 73,75 | 75,23 | 73,50 | 75,01 | 0,66% | 3.121,00 |
| 28.01.2021 | 72,83 | 75,39 | 72,11 | 74,52 | 1,69% | 6.768,00 |
| 27.01.2021 | 76,16 | 76,17 | 72,90 | 73,28 | -3,39% | 6.718,00 |
| 26.01.2021 | 76,79 | 77,14 | 75,77 | 75,85 | -1,28% | 2.179,00 |
| 25.01.2021 | 78,06 | 78,84 | 76,46 | 76,84 | -1,07% | 4.592,00 |
| 22.01.2021 | 77,62 | 78,31 | 77,08 | 77,67 | -0,18% | 2.964,00 |
| 21.01.2021 | 78,73 | 79,29 | 77,45 | 77,81 | -1,08% | 5.502,00 |
| 20.01.2021 | 76,65 | 79,21 | 76,13 | 78,66 | 2,36% | 14.492,00 |
| 19.01.2021 | 75,55 | 76,99 | 74,83 | 76,85 | 2,11% | 3.117,00 |
| 18.01.2021 | 74,92 | 75,26 | 74,90 | 75,26 | 0,25% | 2.180,00 |
| 15.01.2021 | 74,17 | 75,13 | 73,25 | 75,07 | 1,53% | 2.958,00 |
| 14.01.2021 | 73,79 | 75,22 | 73,59 | 73,94 | 0,10% | 2.737,00 |
| 13.01.2021 | 73,25 | 74,32 | 72,72 | 73,87 | 0,94% | 2.598,00 |
| 12.01.2021 | 74,93 | 75,01 | 72,31 | 73,18 | -2,17% | 4.686,00 |
| 11.01.2021 | 74,61 | 75,49 | 74,45 | 74,81 | 0,17% | 6.072,00 |
| 08.01.2021 | 73,29 | 74,75 | 72,96 | 74,68 | 2,11% | 4.351,00 |
| 07.01.2021 | 72,00 | 74,02 | 71,71 | 73,14 | 2,45% | 6.458,00 |
| 06.01.2021 | 73,16 | 73,25 | 71,32 | 71,39 | -3,19% | 6.623,00 |
| 05.01.2021 | 73,34 | 73,75 | 72,63 | 73,74 | 0,46% | 5.202,00 |
| 04.01.2021 | 75,95 | 76,23 | 72,85 | 73,40 | -1,34% | 10.333,00 |
| 30.12.2020 | 74,61 | 74,80 | 74,38 | 74,40 | -0,18% | 2.190,00 |
| 29.12.2020 | 74,95 | 75,06 | 74,25 | 74,53 | -0,55% | 3.883,00 |
| 28.12.2020 | 74,25 | 75,43 | 74,25 | 74,94 | 1,20% | 8.056,00 |
| 23.12.2020 | 73,42 | 74,30 | 72,79 | 74,06 | 0,69% | 5.808,00 |
| 22.12.2020 | 72,90 | 73,69 | 72,62 | 73,55 | 1,31% | 9.740,00 |
| 21.12.2020 | 74,34 | 74,34 | 71,38 | 72,60 | -1,61% | 14.132,00 |
| 18.12.2020 | 71,96 | 74,10 | 71,90 | 73,79 | 2,20% | 4.141,00 |
| 17.12.2020 | 72,44 | 72,88 | 71,12 | 72,20 | -0,23% | 6.928,00 |
| 16.12.2020 | 71,53 | 72,38 | 71,20 | 72,37 | 1,27% | 5.515,00 |
| 15.12.2020 | 70,77 | 71,52 | 70,44 | 71,46 | 0,83% | 5.612,00 |
| 14.12.2020 | 68,86 | 71,07 | 68,81 | 70,87 | 2,53% | 7.678,00 |
| 11.12.2020 | 68,23 | 69,39 | 68,10 | 69,12 | 1,00% | 3.293,00 |
| 10.12.2020 | 68,02 | 69,27 | 67,46 | 68,44 | 0,03% | 2.682,00 |
| 09.12.2020 | 68,97 | 69,36 | 67,86 | 68,42 | -0,81% | 5.682,00 |
| 08.12.2020 | 67,80 | 69,02 | 67,65 | 68,98 | 1,46% | 3.652,00 |
| 07.12.2020 | 66,66 | 68,31 | 66,66 | 67,99 | 1,97% | 7.530,00 |
| 04.12.2020 | 64,75 | 66,71 | 64,68 | 66,67 | 2,93% | 4.064,00 |
| 03.12.2020 | 65,59 | 65,68 | 64,71 | 64,77 | -0,92% | 3.076,00 |
| 02.12.2020 | 66,19 | 66,64 | 65,11 | 65,37 | -1,18% | 2.690,00 |
| 01.12.2020 | 66,98 | 67,07 | 65,40 | 66,15 | -0,50% | 5.195,00 |
| 30.11.2020 | 65,15 | 66,78 | 64,88 | 66,48 | 1,78% | 6.531,00 |
| 27.11.2020 | 64,75 | 65,42 | 64,23 | 65,32 | 0,94% | 3.430,00 |
| 26.11.2020 | 64,12 | 64,75 | 64,12 | 64,71 | 0,98% | 3.012,00 |
| 25.11.2020 | 63,39 | 64,78 | 63,19 | 64,08 | 1,26% | 3.919,00 |
| 24.11.2020 | 64,34 | 64,37 | 63,27 | 63,28 | -1,36% | 4.904,00 |
| 23.11.2020 | 64,91 | 65,01 | 63,59 | 64,15 | -1,05% | 6.473,00 |