Börse:
74,231$
-0,59%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
74,165$
Ask:
74,297$
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 73,13 | 75,47 | 72,71 | 74,67 | 2,55% | 9.311.061,00 |
| 22.09.2021 | 73,19 | 74,03 | 72,20 | 72,81 | -0,30% | 10.297.291,00 |
| 21.09.2021 | 76,61 | 76,64 | 72,94 | 73,03 | -4,13% | 14.206.881,00 |
| 20.09.2021 | 78,64 | 78,82 | 74,87 | 76,18 | -4,25% | 12.231.906,00 |
| 17.09.2021 | 79,42 | 80,50 | 78,00 | 79,56 | 0,35% | 11.009.589,00 |
| 16.09.2021 | 78,32 | 79,60 | 78,04 | 79,28 | 1,32% | 9.376.818,00 |
| 15.09.2021 | 77,73 | 78,77 | 77,10 | 78,25 | 0,53% | 5.526.545,00 |
| 14.09.2021 | 78,78 | 78,89 | 77,66 | 77,84 | -0,88% | 6.235.312,00 |
| 13.09.2021 | 80,12 | 80,76 | 78,15 | 78,53 | -1,39% | 7.337.436,00 |
| 10.09.2021 | 78,16 | 80,84 | 77,34 | 79,64 | 2,04% | 12.098.746,00 |
| 09.09.2021 | 78,81 | 79,41 | 77,14 | 78,05 | -2,79% | 11.325.819,00 |
| 08.09.2021 | 78,47 | 80,32 | 78,27 | 80,29 | 2,32% | 8.227.738,00 |
| 07.09.2021 | 81,41 | 81,42 | 77,89 | 78,47 | -3,46% | 15.538.225,00 |
| 06.09.2021 | 81,11 | 81,30 | 81,11 | 81,29 | 0,13% | - |
| 03.09.2021 | 81,21 | 81,65 | 80,78 | 81,18 | -0,16% | 5.606.344,00 |
| 02.09.2021 | 82,75 | 82,85 | 81,14 | 81,31 | -1,20% | 8.434.663,00 |
| 01.09.2021 | 82,73 | 83,38 | 82,00 | 82,30 | -0,08% | 6.226.039,00 |
| 31.08.2021 | 81,48 | 83,38 | 81,20 | 82,37 | 1,54% | 9.477.852,00 |
| 30.08.2021 | 81,50 | 81,56 | 79,92 | 81,12 | -1,59% | 8.405.217,00 |
| 27.08.2021 | 81,45 | 82,66 | 81,30 | 82,43 | 1,45% | 6.000.927,00 |
| 26.08.2021 | 81,59 | 82,49 | 81,19 | 81,25 | 0,54% | 7.364.970,00 |
| 25.08.2021 | 82,12 | 82,12 | 80,00 | 80,81 | -1,20% | 10.410.277,00 |
| 24.08.2021 | 82,75 | 82,81 | 81,19 | 81,79 | -0,52% | 11.799.468,00 |
| 23.08.2021 | 82,93 | 83,49 | 81,89 | 82,22 | -0,50% | 8.666.103,00 |
| 20.08.2021 | 82,87 | 83,67 | 82,22 | 82,63 | -0,65% | 7.366.216,00 |
| 19.08.2021 | 82,21 | 84,54 | 82,19 | 83,17 | 0,41% | 5.449.716,00 |
| 18.08.2021 | 83,60 | 84,14 | 82,77 | 82,83 | -0,65% | 4.559.761,00 |
| 17.08.2021 | 83,05 | 84,39 | 82,47 | 83,37 | -0,57% | 4.780.392,00 |
| 16.08.2021 | 83,50 | 84,03 | 83,05 | 83,85 | 0,00% | 4.321.030,00 |
| 13.08.2021 | 86,30 | 86,39 | 83,45 | 83,85 | -1,55% | 5.369.185,00 |
| 12.08.2021 | 85,11 | 85,48 | 83,17 | 85,17 | 0,20% | 7.353.236,00 |
| 11.08.2021 | 83,51 | 86,23 | 83,08 | 85,00 | 2,42% | 13.387.700,00 |
| 10.08.2021 | 81,76 | 83,36 | 81,27 | 82,99 | 1,94% | 7.770.048,00 |
| 09.08.2021 | 81,86 | 82,39 | 81,24 | 81,41 | -1,24% | 6.082.919,00 |
| 06.08.2021 | 79,90 | 82,50 | 79,90 | 82,43 | 2,63% | 9.692.104,00 |
| 05.08.2021 | 81,56 | 82,04 | 79,35 | 80,32 | -1,47% | 9.871.569,00 |
| 04.08.2021 | 83,51 | 83,90 | 80,45 | 81,52 | 2,12% | 19.758.072,00 |
| 03.08.2021 | 80,99 | 81,45 | 77,81 | 79,83 | -3,54% | 17.329.552,00 |
| 02.08.2021 | 84,03 | 84,17 | 82,54 | 82,76 | -1,03% | 6.224.965,00 |
| 30.07.2021 | 83,15 | 84,65 | 82,85 | 83,62 | 0,06% | 7.055.871,00 |
| 29.07.2021 | 84,87 | 85,22 | 83,50 | 83,57 | -1,47% | 10.839.466,00 |
| 28.07.2021 | 84,89 | 87,30 | 84,72 | 84,82 | 0,92% | 13.160.390,00 |
| 27.07.2021 | 89,94 | 89,94 | 81,56 | 84,05 | -6,76% | 23.141.140,00 |
| 26.07.2021 | 91,03 | 91,40 | 89,99 | 90,14 | -1,49% | 4.587.381,00 |
| 23.07.2021 | 90,66 | 91,73 | 90,02 | 91,50 | 1,14% | 3.889.261,00 |
| 22.07.2021 | 90,39 | 90,68 | 89,56 | 90,47 | -0,77% | 5.159.472,00 |
| 21.07.2021 | 91,78 | 91,92 | 90,40 | 91,17 | -0,37% | 5.725.670,00 |
| 20.07.2021 | 90,62 | 91,71 | 89,56 | 91,51 | 1,34% | 6.626.968,00 |
| 19.07.2021 | 91,75 | 92,25 | 89,90 | 90,30 | -1,63% | 7.741.601,00 |
| 16.07.2021 | 90,87 | 92,39 | 90,84 | 91,80 | 1,24% | 7.411.400,00 |
| 15.07.2021 | 92,37 | 92,60 | 90,60 | 90,68 | -1,78% | 8.746.116,00 |
| 14.07.2021 | 93,54 | 93,77 | 92,10 | 92,32 | -1,00% | 4.959.094,00 |
| 13.07.2021 | 93,50 | 93,86 | 92,87 | 93,25 | 0,37% | 5.476.738,00 |
| 12.07.2021 | 93,33 | 93,42 | 92,43 | 92,91 | 0,57% | 4.054.655,00 |
| 09.07.2021 | 91,88 | 92,60 | 91,46 | 92,38 | 0,22% | 3.587.034,00 |
| 08.07.2021 | 92,40 | 93,05 | 91,75 | 92,18 | -1,21% | 6.128.580,00 |
| 07.07.2021 | 95,26 | 95,27 | 93,14 | 93,31 | -1,15% | 3.444.216,00 |
| 06.07.2021 | 94,47 | 95,20 | 93,68 | 94,40 | 0,14% | 3.833.315,00 |
| 02.07.2021 | 94,75 | 95,04 | 93,58 | 94,27 | 0,39% | 3.101.602,00 |
| 01.07.2021 | 95,07 | 95,40 | 93,22 | 93,90 | -1,61% | 5.055.125,00 |
| 30.06.2021 | 95,72 | 95,99 | 95,14 | 95,44 | -0,18% | 4.372.567,00 |
| 29.06.2021 | 95,42 | 95,91 | 94,07 | 95,61 | 0,22% | 4.158.522,00 |
| 28.06.2021 | 92,79 | 96,15 | 92,60 | 95,40 | 3,40% | 7.032.864,00 |
| 25.06.2021 | 92,64 | 93,74 | 92,17 | 92,26 | -0,27% | 8.943.314,00 |
| 24.06.2021 | 91,86 | 93,07 | 91,55 | 92,51 | 1,89% | 5.640.124,00 |
| 23.06.2021 | 91,87 | 91,98 | 90,23 | 90,79 | -1,19% | 6.446.805,00 |
| 22.06.2021 | 91,95 | 92,10 | 91,18 | 91,88 | 0,07% | 4.654.067,00 |
| 21.06.2021 | 91,88 | 92,76 | 90,86 | 91,82 | 0,36% | 4.659.629,00 |
| 18.06.2021 | 93,12 | 93,37 | 91,05 | 91,49 | -1,82% | 8.509.868,00 |
| 17.06.2021 | 93,63 | 94,46 | 92,67 | 93,19 | -0,92% | 5.088.102,00 |
| 16.06.2021 | 95,75 | 95,95 | 92,78 | 94,06 | -1,99% | 7.441.152,00 |
| 15.06.2021 | 98,86 | 98,99 | 95,38 | 95,97 | -3,24% | 6.153.968,00 |
| 14.06.2021 | 98,39 | 99,46 | 97,61 | 99,18 | 1,05% | 5.732.896,00 |
| 11.06.2021 | 97,80 | 98,36 | 97,36 | 98,15 | 0,47% | 4.112.876,00 |
| 10.06.2021 | 96,28 | 97,88 | 96,09 | 97,69 | 1,20% | 4.409.469,00 |
| 09.06.2021 | 97,35 | 97,93 | 96,38 | 96,53 | -0,28% | 3.608.569,00 |
| 08.06.2021 | 97,45 | 97,61 | 96,59 | 96,80 | -0,33% | 2.596.873,00 |
| 07.06.2021 | 96,89 | 97,29 | 96,28 | 97,12 | 0,29% | 2.655.221,00 |
| 04.06.2021 | 95,14 | 97,32 | 95,14 | 96,84 | 1,96% | 2.990.856,00 |
| 03.06.2021 | 94,50 | 95,71 | 94,07 | 94,98 | -0,43% | 3.805.248,00 |
| 02.06.2021 | 96,33 | 96,65 | 94,98 | 95,39 | -1,10% | 3.278.097,00 |
| 01.06.2021 | 97,26 | 97,60 | 96,13 | 96,45 | -0,82% | 3.502.589,00 |
| 28.05.2021 | 97,44 | 98,08 | 97,17 | 97,25 | 0,00% | 3.092.385,00 |
| 27.05.2021 | 97,00 | 97,57 | 96,59 | 97,25 | -0,05% | 7.742.660,00 |
| 26.05.2021 | 97,12 | 98,48 | 96,81 | 97,30 | 0,76% | 3.880.531,00 |
| 25.05.2021 | 96,87 | 97,37 | 96,27 | 96,57 | 0,07% | 3.284.397,00 |
| 24.05.2021 | 95,93 | 96,77 | 95,82 | 96,50 | 1,18% | 3.196.828,00 |
| 21.05.2021 | 96,97 | 97,07 | 95,25 | 95,37 | -1,24% | 5.431.890,00 |
| 20.05.2021 | 94,64 | 97,23 | 94,58 | 96,57 | 2,45% | 6.742.878,00 |
| 19.05.2021 | 92,27 | 94,42 | 92,20 | 94,26 | 0,64% | 4.213.927,00 |
| 18.05.2021 | 92,55 | 95,35 | 92,25 | 93,66 | 1,47% | 6.201.723,00 |
| 17.05.2021 | 92,68 | 93,08 | 91,53 | 92,30 | -1,12% | 5.114.000,00 |
| 14.05.2021 | 94,40 | 94,40 | 93,06 | 93,35 | -0,07% | 3.624.382,00 |
| 13.05.2021 | 93,47 | 94,05 | 92,83 | 93,42 | 0,82% | 4.731.221,00 |
| 12.05.2021 | 94,28 | 94,80 | 92,26 | 92,66 | -2,81% | 6.136.472,00 |
| 11.05.2021 | 93,66 | 95,77 | 92,94 | 95,34 | 2,33% | 6.495.100,00 |
| 10.05.2021 | 95,06 | 95,74 | 93,14 | 93,17 | -1,72% | 6.022.981,00 |
| 07.05.2021 | 93,43 | 95,12 | 93,04 | 94,80 | 1,90% | 6.476.553,00 |
| 06.05.2021 | 90,00 | 93,52 | 89,64 | 93,03 | 3,27% | 7.999.662,00 |
| 05.05.2021 | 93,60 | 94,77 | 90,00 | 90,08 | 1,57% | 13.044.432,00 |