Börse:
77,985€
-1,33%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
77,830€
Ask:
78,140€
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 79,13 | 79,36 | 77,45 | 78,01 | -1,31% | 1.455,00 |
| 15.06.2021 | 81,86 | 82,18 | 78,67 | 79,04 | -3,34% | 4.362,00 |
| 14.06.2021 | 81,36 | 82,04 | 80,51 | 81,78 | 0,90% | 1.626,00 |
| 11.06.2021 | 80,25 | 81,28 | 80,02 | 81,05 | 0,93% | 1.659,00 |
| 10.06.2021 | 79,47 | 80,40 | 79,03 | 80,30 | 1,31% | 2.043,00 |
| 09.06.2021 | 79,58 | 80,19 | 79,17 | 79,26 | -0,33% | 711,00 |
| 08.06.2021 | 79,83 | 80,19 | 79,30 | 79,52 | -0,15% | 621,00 |
| 07.06.2021 | 79,48 | 79,78 | 79,07 | 79,64 | 0,09% | 1.581,00 |
| 04.06.2021 | 78,33 | 79,99 | 78,22 | 79,57 | 1,62% | 835,00 |
| 03.06.2021 | 78,30 | 78,86 | 77,48 | 78,31 | 0,23% | 707,00 |
| 02.06.2021 | 78,88 | 79,30 | 77,78 | 78,13 | -1,01% | 1.106,00 |
| 01.06.2021 | 79,54 | 80,02 | 78,54 | 78,93 | -0,57% | 1.994,00 |
| 31.05.2021 | 79,60 | 79,65 | 79,21 | 79,38 | -0,50% | 741,00 |
| 28.05.2021 | 79,90 | 80,83 | 79,69 | 79,78 | 0,08% | 2.429,00 |
| 27.05.2021 | 79,64 | 79,98 | 79,29 | 79,71 | -0,12% | 1.779,00 |
| 26.05.2021 | 79,06 | 80,60 | 78,89 | 79,81 | 1,19% | 1.810,00 |
| 25.05.2021 | 79,20 | 79,50 | 78,65 | 78,87 | -0,16% | 935,00 |
| 24.05.2021 | 78,37 | 79,22 | 77,65 | 79,00 | 0,93% | 2.416,00 |
| 21.05.2021 | 79,03 | 80,01 | 78,16 | 78,27 | -0,89% | 2.845,00 |
| 20.05.2021 | 77,29 | 79,49 | 76,95 | 78,97 | 2,00% | 3.252,00 |
| 19.05.2021 | 76,28 | 77,45 | 75,56 | 77,42 | 1,07% | 2.492,00 |
| 18.05.2021 | 76,11 | 78,07 | 75,54 | 76,60 | 0,91% | 3.358,00 |
| 17.05.2021 | 76,87 | 77,01 | 75,30 | 75,91 | -1,24% | 1.859,00 |
| 14.05.2021 | 77,97 | 78,04 | 76,68 | 76,86 | -0,56% | 2.337,00 |
| 13.05.2021 | 76,79 | 77,84 | 76,29 | 77,30 | 0,72% | 1.761,00 |
| 12.05.2021 | 78,09 | 78,46 | 76,42 | 76,75 | -2,19% | 1.688,00 |
| 11.05.2021 | 76,37 | 78,82 | 75,58 | 78,47 | 2,24% | 5.292,00 |
| 10.05.2021 | 78,18 | 78,68 | 76,72 | 76,75 | -1,49% | 4.093,00 |
| 07.05.2021 | 77,28 | 78,19 | 76,76 | 77,91 | 1,00% | 1.888,00 |
| 06.05.2021 | 75,08 | 77,60 | 74,35 | 77,13 | 2,79% | 5.573,00 |
| 05.05.2021 | 77,58 | 78,91 | 74,98 | 75,04 | 1,55% | 6.274,00 |
| 04.05.2021 | 75,30 | 75,97 | 72,77 | 73,89 | -2,21% | 5.852,00 |
| 03.05.2021 | 76,03 | 76,40 | 75,30 | 75,56 | -0,38% | 4.218,00 |
| 30.04.2021 | 75,64 | 76,30 | 75,32 | 75,85 | -0,09% | 1.581,00 |
| 29.04.2021 | 75,61 | 76,04 | 75,18 | 75,92 | 0,94% | 3.693,00 |
| 28.04.2021 | 76,02 | 76,50 | 75,18 | 75,21 | -0,74% | 2.731,00 |
| 27.04.2021 | 78,18 | 78,51 | 75,54 | 75,77 | -2,79% | 4.004,00 |
| 26.04.2021 | 77,30 | 78,09 | 76,60 | 77,95 | 1,39% | 6.537,00 |
| 23.04.2021 | 78,27 | 78,28 | 76,76 | 76,88 | -1,44% | 2.823,00 |
| 22.04.2021 | 77,42 | 78,65 | 77,09 | 78,00 | 0,74% | 3.030,00 |
| 21.04.2021 | 78,23 | 78,53 | 76,55 | 77,42 | -1,38% | 2.946,00 |
| 20.04.2021 | 79,68 | 80,05 | 78,28 | 78,51 | -1,55% | 3.369,00 |
| 19.04.2021 | 80,64 | 81,12 | 79,24 | 79,74 | -0,95% | 5.274,00 |
| 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 |