Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
Ask:
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 95,21 | 97,21 | 0,00 | 95,58 | 0,50% | - |
| 25.02.2021 | 95,84 | 96,17 | 0,00 | 95,10 | -0,62% | - |
| 24.02.2021 | 95,11 | 96,04 | 95,03 | 95,70 | -0,76% | - |
| 23.02.2021 | 95,49 | 96,85 | 0,00 | 96,43 | -0,17% | - |
| 22.02.2021 | 98,20 | 98,25 | 96,43 | 96,59 | -4,15% | - |
| 19.02.2021 | 102,09 | 102,20 | 100,57 | 100,78 | -1,48% | - |
| 18.02.2021 | 101,16 | 102,38 | 100,97 | 102,29 | -0,07% | - |
| 17.02.2021 | 102,62 | 102,90 | 101,83 | 102,36 | -0,56% | - |
| 16.02.2021 | 103,82 | 103,99 | 102,49 | 102,94 | -0,86% | - |
| 12.02.2021 | 102,77 | 103,89 | 102,61 | 103,84 | 0,61% | - |
| 11.02.2021 | 103,39 | 104,22 | 102,73 | 103,21 | 0,42% | - |
| 10.02.2021 | 101,79 | 102,94 | 0,00 | 102,78 | 0,06% | - |
| 09.02.2021 | 102,88 | 103,49 | 102,41 | 102,72 | 1,48% | - |
| 08.02.2021 | 101,93 | 101,93 | 100,40 | 101,22 | -0,35% | - |
| 05.02.2021 | 101,76 | 102,73 | 100,99 | 101,58 | 9,55% | - |
| 04.02.2021 | 92,65 | 93,55 | 92,48 | 92,73 | -0,26% | - |
| 03.02.2021 | 93,37 | 93,97 | 92,58 | 92,97 | -1,07% | - |
| 02.02.2021 | 92,87 | 94,18 | 92,59 | 93,97 | 2,74% | - |
| 01.02.2021 | 91,04 | 92,14 | 90,87 | 91,46 | 0,57% | - |
| 29.01.2021 | 91,02 | 91,37 | 0,00 | 90,95 | 0,57% | - |
| 28.01.2021 | 90,74 | 91,46 | 0,00 | 90,43 | 1,96% | - |
| 27.01.2021 | 90,24 | 90,62 | 0,00 | 88,70 | -3,98% | - |
| 26.01.2021 | 92,82 | 93,30 | 92,16 | 92,38 | -1,09% | - |
| 25.01.2021 | 94,95 | 95,29 | 92,83 | 93,39 | -1,23% | - |
| 22.01.2021 | 94,09 | 94,70 | 94,03 | 94,56 | -0,05% | - |
| 21.01.2021 | 94,77 | 95,30 | 94,21 | 94,60 | -0,56% | - |
| 20.01.2021 | 95,17 | 95,19 | 95,14 | 95,14 | 2,05% | - |
| 19.01.2021 | 92,18 | 93,37 | 91,31 | 93,23 | 2,78% | - |
| 15.01.2021 | 90,71 | 90,71 | 90,71 | 90,71 | 0,83% | - |
| 14.01.2021 | 90,62 | 91,25 | 89,64 | 89,96 | 0,21% | - |
| 13.01.2021 | 89,72 | 90,34 | 89,66 | 89,77 | 0,60% | - |
| 12.01.2021 | 90,18 | 90,44 | 87,97 | 89,23 | -1,93% | - |
| 11.01.2021 | 90,96 | 91,26 | 90,56 | 90,99 | -0,32% | - |
| 08.01.2021 | 89,73 | 91,37 | 89,70 | 91,28 | 1,75% | - |
| 07.01.2021 | 89,91 | 90,08 | 89,06 | 89,71 | 1,95% | - |
| 06.01.2021 | 89,57 | 89,91 | 0,00 | 87,99 | -2,93% | - |
| 05.01.2021 | 89,53 | 90,70 | 89,42 | 90,65 | 0,80% | - |
| 04.01.2021 | 89,93 | 89,93 | 89,93 | 89,93 | -3,26% | - |
| 31.12.2020 | 91,93 | 93,00 | 91,53 | 92,97 | 1,54% | - |
| 30.12.2020 | 92,13 | 92,59 | 91,49 | 91,56 | 0,25% | - |
| 29.12.2020 | 91,30 | 91,68 | 90,87 | 91,33 | -0,14% | - |
| 28.12.2020 | 91,08 | 91,73 | 90,80 | 91,46 | -4,12% | - |
| 24.12.2020 | 90,82 | 95,39 | 88,18 | 95,39 | 5,60% | - |
| 23.12.2020 | 89,01 | 90,50 | 88,79 | 90,33 | 0,96% | - |
| 22.12.2020 | 88,93 | 89,59 | 88,29 | 89,47 | 0,78% | - |
| 21.12.2020 | 87,51 | 89,07 | 87,18 | 88,78 | -0,54% | - |
| 18.12.2020 | 90,44 | 93,17 | 89,19 | 89,26 | 3,60% | - |
| 17.12.2020 | 88,50 | 88,50 | 86,16 | 86,16 | -2,55% | - |
| 16.12.2020 | 87,47 | 90,02 | 86,76 | 88,41 | 4,66% | - |
| 15.12.2020 | 86,86 | 88,97 | 84,47 | 84,47 | -7,15% | - |
| 14.12.2020 | 86,12 | 90,97 | 84,40 | 90,97 | 8,65% | - |
| 11.12.2020 | 83,52 | 84,04 | 83,26 | 83,73 | 2,23% | - |
| 10.12.2020 | 82,71 | 83,93 | 81,90 | 81,90 | 1,39% | - |
| 09.12.2020 | 82,63 | 82,65 | 0,00 | 80,78 | -0,38% | - |
| 08.12.2020 | 82,55 | 83,64 | 80,99 | 81,08 | -1,21% | - |
| 07.12.2020 | 82,30 | 83,69 | 81,15 | 82,07 | -1,13% | - |
| 04.12.2020 | 80,14 | 84,31 | 79,35 | 83,01 | 3,78% | - |
| 03.12.2020 | 79,55 | 79,99 | 78,55 | 79,99 | 0,58% | - |
| 02.12.2020 | 79,37 | 79,79 | 78,13 | 79,53 | -0,46% | - |
| 01.12.2020 | 79,91 | 79,92 | 78,05 | 79,89 | 0,09% | - |
| 30.11.2020 | 79,37 | 81,24 | 77,09 | 79,82 | 1,38% | - |
| 27.11.2020 | 77,75 | 79,42 | 77,39 | 78,73 | 2,88% | - |
| 25.11.2020 | 76,17 | 76,67 | 75,87 | 76,53 | 1,72% | - |
| 24.11.2020 | 75,12 | 75,96 | 0,00 | 75,23 | -0,98% | - |
| 23.11.2020 | 75,88 | 76,05 | 75,13 | 75,98 | -1,09% | - |
| 20.11.2020 | 76,93 | 76,93 | 76,81 | 76,81 | 1,20% | - |
| 19.11.2020 | 75,68 | 76,70 | 75,58 | 75,90 | 0,56% | - |
| 18.11.2020 | 75,53 | 75,56 | 75,48 | 75,48 | -2,13% | - |
| 17.11.2020 | 78,04 | 78,38 | 77,04 | 77,12 | -0,33% | - |
| 16.11.2020 | 76,15 | 77,45 | 75,59 | 77,38 | -0,21% | - |
| 13.11.2020 | 77,14 | 77,70 | 76,63 | 77,54 | 1,19% | - |
| 12.11.2020 | 77,56 | 78,04 | 76,53 | 76,63 | 0,10% | - |
| 11.11.2020 | 75,78 | 76,67 | 75,72 | 76,55 | 2,02% | - |
| 10.11.2020 | 0,00 | 76,24 | 0,00 | 75,03 | -0,62% | - |
| 09.11.2020 | 75,50 | 75,50 | 75,50 | 75,50 | -4,15% | - |
| 06.11.2020 | 78,77 | 78,77 | 78,77 | 78,77 | -1,82% | - |
| 05.11.2020 | 80,22 | 81,68 | 0,00 | 80,23 | 1,12% | - |
| 04.11.2020 | 79,33 | 79,35 | 79,32 | 79,34 | 3,85% | - |
| 03.11.2020 | 76,23 | 77,70 | 76,02 | 76,40 | 0,26% | - |
| 02.11.2020 | 0,00 | 77,78 | 0,00 | 76,20 | 0,91% | - |
| 30.10.2020 | 0,00 | 76,16 | 0,00 | 75,51 | -3,37% | - |
| 29.10.2020 | 78,56 | 78,78 | 77,14 | 78,15 | -1,28% | - |
| 28.10.2020 | 80,46 | 80,65 | 78,95 | 79,16 | -2,21% | - |
| 27.10.2020 | 81,13 | 81,45 | 80,09 | 80,95 | 0,37% | - |
| 26.10.2020 | 81,41 | 81,41 | 79,77 | 80,65 | -0,48% | - |
| 23.10.2020 | 0,00 | 81,35 | 0,00 | 81,04 | 0,37% | - |
| 22.10.2020 | 81,18 | 81,34 | 79,59 | 80,74 | -1,51% | - |
| 21.10.2020 | 81,47 | 82,58 | 80,72 | 81,98 | 2,27% | - |
| 20.10.2020 | 80,20 | 81,14 | 79,59 | 80,16 | 0,08% | - |
| 19.10.2020 | 0,00 | 81,41 | 0,00 | 80,09 | -0,63% | - |
| 16.10.2020 | 81,04 | 81,61 | 80,53 | 80,60 | 0,29% | - |
| 15.10.2020 | 81,18 | 81,18 | 80,12 | 80,36 | -1,86% | - |
| 14.10.2020 | 81,97 | 82,96 | 81,08 | 81,89 | -0,11% | - |
| 13.10.2020 | 81,98 | 81,98 | 81,98 | 81,98 | 1,16% | - |
| 12.10.2020 | 81,07 | 81,07 | 81,04 | 81,04 | 3,70% | - |
| 09.10.2020 | 77,99 | 78,72 | 0,00 | 78,15 | 0,55% | - |
| 08.10.2020 | 78,37 | 78,50 | 77,36 | 77,72 | -1,08% | - |
| 07.10.2020 | 77,93 | 78,61 | 77,67 | 78,57 | 0,22% | - |
| 06.10.2020 | 80,33 | 80,65 | 78,12 | 78,39 | -1,99% | - |
| 05.10.2020 | 0,00 | 80,17 | 0,00 | 79,99 | 1,96% | - |