Börse:
77,595€
-0,27%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
77,300€
Ask:
77,890€
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.11.2020 | 63,88 | 65,58 | 63,45 | 64,83 | 1,41% | 2.355,00 |
| 19.11.2020 | 63,74 | 64,74 | 62,35 | 63,93 | 0,34% | 3.680,00 |
| 18.11.2020 | 64,70 | 65,20 | 63,44 | 63,72 | -1,86% | 3.806,00 |
| 17.11.2020 | 65,40 | 66,38 | 64,85 | 64,92 | -0,60% | 5.343,00 |
| 16.11.2020 | 65,78 | 65,87 | 63,81 | 65,31 | -0,28% | 9.078,00 |
| 13.11.2020 | 65,28 | 66,00 | 64,78 | 65,50 | 0,81% | 2.177,00 |
| 12.11.2020 | 65,13 | 66,50 | 64,84 | 64,97 | 0,02% | 3.063,00 |
| 11.11.2020 | 63,74 | 65,28 | 63,38 | 64,96 | 2,25% | 3.939,00 |
| 10.11.2020 | 63,75 | 64,50 | 62,00 | 63,53 | -0,76% | 10.551,00 |
| 09.11.2020 | 67,33 | 67,83 | 60,96 | 64,01 | -3,48% | 30.901,00 |
| 06.11.2020 | 67,25 | 67,53 | 65,12 | 66,32 | -2,02% | 2.821,00 |
| 05.11.2020 | 68,10 | 69,34 | 67,60 | 67,68 | 0,00% | 5.078,00 |
| 04.11.2020 | 65,60 | 68,24 | 64,28 | 67,68 | 3,90% | 7.966,00 |
| 03.11.2020 | 65,75 | 66,24 | 64,68 | 65,14 | -0,69% | 31.697,00 |
| 02.11.2020 | 64,95 | 66,83 | 64,50 | 65,59 | 0,61% | 4.540,00 |
| 30.10.2020 | 64,20 | 66,95 | 63,69 | 65,19 | 3,53% | 8.892,00 |
| 29.10.2020 | 68,42 | 68,43 | 62,29 | 62,97 | -6,98% | 10.205,00 |
| 28.10.2020 | 68,46 | 68,74 | 67,22 | 67,69 | -1,07% | 4.392,00 |
| 27.10.2020 | 68,49 | 68,87 | 67,69 | 68,43 | 0,09% | 2.516,00 |
| 26.10.2020 | 68,15 | 69,17 | 67,50 | 68,37 | 0,07% | 6.056,00 |
| 23.10.2020 | 68,92 | 69,05 | 67,47 | 68,32 | 0,03% | 1.864,00 |
| 22.10.2020 | 69,04 | 69,64 | 67,34 | 68,30 | -1,28% | 2.962,00 |
| 21.10.2020 | 67,96 | 69,57 | 67,24 | 69,18 | 2,01% | 1.934,00 |
| 20.10.2020 | 68,67 | 68,83 | 67,30 | 67,82 | -0,26% | 3.986,00 |
| 19.10.2020 | 69,10 | 70,00 | 68,00 | 68,00 | -1,45% | 2.978,00 |
| 16.10.2020 | 68,42 | 69,75 | 68,34 | 69,00 | 0,16% | 4.258,00 |
| 15.10.2020 | 68,94 | 69,75 | 67,93 | 68,89 | -1,42% | 6.528,00 |
| 14.10.2020 | 70,09 | 70,49 | 69,01 | 69,88 | -0,06% | 8.299,00 |
| 13.10.2020 | 69,12 | 70,22 | 67,69 | 69,92 | 2,06% | 8.164,00 |
| 12.10.2020 | 67,12 | 69,38 | 66,89 | 68,51 | 3,87% | 9.583,00 |
| 09.10.2020 | 66,56 | 67,00 | 65,84 | 65,96 | -0,50% | 3.085,00 |
| 08.10.2020 | 66,98 | 67,50 | 65,95 | 66,29 | -0,96% | 5.702,00 |
| 07.10.2020 | 66,78 | 67,60 | 66,11 | 66,93 | 0,24% | 4.398,00 |
| 06.10.2020 | 67,62 | 68,30 | 66,70 | 66,77 | -1,58% | 5.280,00 |
| 05.10.2020 | 67,80 | 68,00 | 66,51 | 67,84 | 1,89% | 5.573,00 |
| 02.10.2020 | 70,45 | 70,55 | 66,58 | 66,58 | -5,72% | 3.451,00 |
| 01.10.2020 | 69,41 | 71,05 | 69,36 | 70,62 | 2,56% | 3.655,00 |
| 30.09.2020 | 68,90 | 70,08 | 67,96 | 68,86 | -0,22% | 1.888,00 |
| 29.09.2020 | 70,30 | 70,59 | 68,66 | 69,01 | -1,13% | 2.816,00 |
| 28.09.2020 | 70,04 | 71,20 | 69,00 | 69,80 | 0,09% | 5.137,00 |
| 25.09.2020 | 69,20 | 69,74 | 68,01 | 69,74 | 2,03% | 3.378,00 |
| 24.09.2020 | 68,23 | 69,21 | 67,62 | 68,35 | -0,48% | 7.747,00 |
| 23.09.2020 | 71,00 | 71,09 | 68,68 | 68,68 | -3,05% | 11.560,00 |
| 22.09.2020 | 69,61 | 71,25 | 69,00 | 70,84 | 2,22% | 43.013,00 |
| 21.09.2020 | 67,23 | 69,30 | 66,49 | 69,30 | 3,13% | 4.486,00 |
| 18.09.2020 | 66,55 | 67,43 | 66,14 | 67,20 | 1,54% | 3.106,00 |
| 17.09.2020 | 67,36 | 67,89 | 65,75 | 66,18 | -2,68% | 2.308,00 |
| 16.09.2020 | 69,80 | 69,80 | 67,81 | 68,00 | -1,68% | 3.125,00 |
| 15.09.2020 | 66,99 | 69,37 | 66,73 | 69,16 | 3,73% | 7.383,00 |
| 14.09.2020 | 67,19 | 67,19 | 66,04 | 66,67 | 0,95% | 1.956,00 |
| 11.09.2020 | 67,90 | 68,03 | 65,74 | 66,04 | -1,55% | 1.855,00 |
| 10.09.2020 | 67,89 | 68,24 | 66,72 | 67,08 | -0,64% | 2.422,00 |
| 09.09.2020 | 64,82 | 67,67 | 64,21 | 67,51 | 4,20% | 5.006,00 |
| 08.09.2020 | 67,99 | 68,10 | 64,46 | 64,79 | -4,16% | 7.019,00 |
| 07.09.2020 | 66,80 | 67,60 | 65,70 | 67,60 | 1,06% | 2.004,00 |
| 04.09.2020 | 66,01 | 68,40 | 62,70 | 66,89 | -1,53% | 21.337,00 |
| 03.09.2020 | 70,49 | 71,00 | 66,94 | 67,93 | -3,43% | 7.938,00 |
| 02.09.2020 | 70,49 | 70,98 | 69,66 | 70,34 | 1,14% | 5.461,00 |
| 01.09.2020 | 70,19 | 70,73 | 69,21 | 69,55 | -0,64% | 5.231,00 |