Börse:
76,410€
-1,69%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
76,250€
Ask:
76,570€
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 77,15 | 78,07 | 76,13 | 76,43 | -1,61% | 4.225,00 |
| 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 |
| 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 |