Börse:
92,234$
-1,20%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
92,106$
Ask:
92,362$
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 92,98 | 93,05 | 92,14 | 92,20 | -1,24% | - |
| 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 |
| 04.05.2021 | 90,84 | 90,97 | 87,44 | 88,69 | -2,70% | 14.490.301,00 |
| 03.05.2021 | 91,70 | 92,02 | 90,79 | 91,15 | -0,04% | 6.558.053,00 |
| 30.04.2021 | 91,36 | 91,99 | 90,89 | 91,19 | -0,98% | 6.538.158,00 |
| 29.04.2021 | 91,67 | 92,16 | 91,08 | 92,09 | 0,92% | 4.763.762,00 |
| 28.04.2021 | 92,29 | 92,30 | 91,00 | 91,25 | -0,38% | 6.638.272,00 |
| 27.04.2021 | 94,51 | 94,86 | 91,26 | 91,60 | -2,80% | 8.779.055,00 |
| 26.04.2021 | 92,62 | 94,39 | 92,51 | 94,24 | 1,31% | 4.891.130,00 |
| 23.04.2021 | 93,70 | 94,04 | 92,69 | 93,02 | -0,73% | 4.016.931,00 |
| 22.04.2021 | 93,30 | 94,49 | 92,98 | 93,70 | 0,56% | 5.615.767,00 |
| 21.04.2021 | 93,48 | 93,56 | 91,89 | 93,18 | -1,37% | 7.149.086,00 |
| 20.04.2021 | 96,27 | 96,33 | 94,12 | 94,47 | -1,59% | 4.476.102,00 |
| 19.04.2021 | 96,93 | 97,58 | 95,33 | 96,00 | -0,50% | 4.781.630,00 |
| 16.04.2021 | 98,10 | 98,10 | 96,05 | 96,48 | -1,33% | 7.093.308,00 |
| 15.04.2021 | 97,05 | 98,04 | 96,40 | 97,78 | 1,13% | 7.322.146,00 |
| 14.04.2021 | 97,10 | 97,53 | 96,41 | 96,69 | -0,87% | 3.986.942,00 |
| 13.04.2021 | 97,00 | 98,25 | 96,49 | 97,54 | 1,46% | 5.691.811,00 |
| 12.04.2021 | 95,10 | 96,28 | 95,00 | 96,14 | 0,38% | 4.672.465,00 |
| 09.04.2021 | 96,07 | 96,31 | 94,55 | 95,78 | -0,70% | 4.282.878,00 |
| 08.04.2021 | 97,81 | 97,87 | 96,15 | 96,46 | -0,39% | 3.572.498,00 |
| 07.04.2021 | 96,46 | 97,33 | 96,41 | 96,84 | -0,49% | 4.166.225,00 |
| 06.04.2021 | 98,19 | 98,19 | 97,03 | 97,32 | -0,56% | 5.427.057,00 |
| 05.04.2021 | 96,01 | 98,42 | 95,52 | 97,87 | 2,44% | 5.075.688,00 |
| 01.04.2021 | 93,94 | 95,70 | 93,74 | 95,54 | 2,73% | 6.085.465,00 |
| 31.03.2021 | 92,85 | 94,08 | 92,50 | 93,00 | 0,37% | 6.506.676,00 |
| 30.03.2021 | 92,44 | 92,88 | 90,79 | 92,66 | -1,45% | 6.118.244,00 |
| 29.03.2021 | 92,25 | 94,92 | 92,03 | 94,02 | 1,75% | 7.921.806,00 |
| 26.03.2021 | 91,24 | 92,49 | 90,77 | 92,40 | 1,71% | 6.161.471,00 |
| 25.03.2021 | 90,41 | 91,13 | 89,06 | 90,85 | 0,38% | 5.016.963,00 |
| 24.03.2021 | 91,55 | 91,55 | 89,67 | 90,51 | -0,95% | 4.800.510,00 |
| 23.03.2021 | 92,59 | 92,60 | 91,08 | 91,38 | -0,53% | 4.426.367,00 |
| 22.03.2021 | 90,63 | 92,53 | 90,55 | 91,87 | 1,53% | 4.290.050,00 |
| 19.03.2021 | 89,69 | 91,54 | 89,69 | 90,49 | 1,02% | 13.501.013,00 |
| 18.03.2021 | 90,74 | 91,63 | 89,17 | 89,58 | -3,09% | 6.692.090,00 |
| 17.03.2021 | 92,40 | 92,93 | 90,82 | 92,44 | -0,90% | 4.644.870,00 |
| 16.03.2021 | 93,56 | 94,80 | 92,93 | 93,28 | 0,76% | 4.552.788,00 |
| 15.03.2021 | 92,87 | 93,05 | 91,40 | 92,58 | -0,49% | 3.146.350,00 |
| 12.03.2021 | 91,89 | 93,13 | 91,15 | 93,04 | 0,10% | 3.280.695,00 |
| 11.03.2021 | 92,97 | 93,83 | 92,43 | 92,94 | 1,79% | 4.382.327,00 |
| 10.03.2021 | 93,26 | 93,70 | 91,09 | 91,31 | -1,29% | 4.198.787,00 |
| 09.03.2021 | 91,60 | 93,69 | 91,60 | 92,50 | 3,69% | 5.650.817,00 |
| 08.03.2021 | 91,75 | 92,83 | 89,13 | 89,21 | -3,64% | 6.417.322,00 |
| 05.03.2021 | 92,20 | 93,39 | 90,32 | 92,58 | 1,14% | 7.172.841,00 |
| 04.03.2021 | 93,08 | 94,56 | 90,74 | 91,54 | -2,32% | 5.443.894,00 |
| 03.03.2021 | 96,29 | 96,53 | 92,88 | 93,71 | -3,14% | 5.205.224,00 |
| 02.03.2021 | 98,91 | 98,99 | 96,59 | 96,75 | -2,00% | 3.889.239,00 |
| 01.03.2021 | 97,09 | 98,92 | 96,89 | 98,72 | 3,25% | 5.096.247,00 |
| 26.02.2021 | 96,00 | 97,21 | 95,16 | 95,61 | 0,54% | 5.913.272,00 |
| 25.02.2021 | 95,32 | 96,42 | 93,79 | 95,10 | -0,62% | 5.414.198,00 |
| 24.02.2021 | 95,45 | 96,06 | 94,52 | 95,69 | -0,76% | 5.925.696,00 |
| 23.02.2021 | 95,07 | 96,85 | 93,55 | 96,42 | -0,17% | 6.238.398,00 |
| 22.02.2021 | 99,82 | 99,82 | 96,41 | 96,58 | -4,19% | 6.152.756,00 |
| 19.02.2021 | 102,95 | 103,08 | 100,59 | 100,80 | -1,42% | 4.369.531,00 |
| 18.02.2021 | 101,83 | 102,40 | 100,94 | 102,25 | -0,10% | 5.088.824,00 |
| 17.02.2021 | 102,58 | 103,37 | 101,81 | 102,35 | -0,59% | 3.742.227,00 |
| 16.02.2021 | 103,82 | 104,53 | 102,48 | 102,96 | -0,82% | 3.772.975,00 |
| 12.02.2021 | 102,78 | 103,89 | 102,14 | 103,81 | 0,55% | 3.023.802,00 |
| 11.02.2021 | 103,50 | 104,22 | 102,55 | 103,24 | 0,47% | 3.306.464,00 |
| 10.02.2021 | 103,04 | 103,44 | 101,25 | 102,76 | 0,03% | 4.744.821,00 |
| 09.02.2021 | 101,95 | 103,77 | 101,06 | 102,73 | 1,52% | 5.299.115,00 |
| 08.02.2021 | 102,05 | 103,08 | 100,39 | 101,19 | -0,41% | 5.969.783,00 |
| 05.02.2021 | 100,66 | 104,23 | 100,00 | 101,61 | 9,64% | 16.740.518,00 |
| 04.02.2021 | 93,35 | 94,42 | 92,41 | 92,68 | -0,10% | 6.903.591,00 |
| 03.02.2021 | 93,89 | 94,07 | 92,59 | 92,77 | -1,29% | 6.666.753,00 |
| 02.02.2021 | 92,04 | 94,18 | 91,81 | 93,98 | 2,80% | 5.782.602,00 |
| 01.02.2021 | 91,48 | 92,16 | 90,86 | 91,42 | 0,46% | 4.271.063,00 |
| 29.01.2021 | 90,00 | 91,33 | 89,74 | 91,00 | 0,81% | 6.899.424,00 |
| 28.01.2021 | 89,57 | 91,42 | 89,01 | 90,27 | 1,80% | 6.506.253,00 |
| 27.01.2021 | 91,00 | 91,00 | 88,21 | 88,67 | -4,02% | 12.152.861,00 |
| 26.01.2021 | 93,35 | 93,68 | 92,14 | 92,38 | -1,09% | 6.424.329,00 |
| 25.01.2021 | 95,53 | 95,76 | 92,74 | 93,40 | -1,09% | 5.373.544,00 |
| 22.01.2021 | 94,68 | 95,23 | 93,82 | 94,43 | -0,18% | 3.755.094,00 |
| 21.01.2021 | 95,47 | 95,70 | 94,21 | 94,60 | -0,55% | 4.488.880,00 |
| 20.01.2021 | 93,96 | 95,87 | 93,57 | 95,12 | 2,11% | 5.703.422,00 |
| 19.01.2021 | 90,92 | 93,37 | 90,83 | 93,15 | 2,71% | 5.711.938,00 |
| 15.01.2021 | 89,99 | 90,75 | 88,57 | 90,69 | 0,78% | 8.461.531,00 |
| 14.01.2021 | 90,16 | 91,24 | 89,65 | 89,99 | 0,25% | 5.466.345,00 |
| 13.01.2021 | 89,64 | 90,34 | 88,44 | 89,77 | 0,58% | 4.223.695,00 |
| 12.01.2021 | 91,00 | 91,19 | 87,96 | 89,25 | -1,83% | 5.401.104,00 |
| 11.01.2021 | 91,30 | 91,85 | 90,55 | 90,91 | -0,43% | 6.686.098,00 |
| 08.01.2021 | 90,07 | 91,37 | 89,53 | 91,30 | 1,82% | 4.409.111,00 |
| 07.01.2021 | 88,86 | 90,75 | 88,27 | 89,67 | 1,90% | 6.142.356,00 |
| 06.01.2021 | 89,06 | 89,90 | 87,89 | 88,00 | -2,97% | 7.422.072,00 |
| 05.01.2021 | 90,32 | 90,75 | 89,10 | 90,69 | 0,88% | 4.544.124,00 |
| 04.01.2021 | 92,70 | 92,91 | 89,22 | 89,90 | -3,18% | 7.423.069,00 |
| 31.12.2020 | 91,74 | 92,99 | 91,53 | 92,85 | 1,39% | 4.311.046,00 |
| 30.12.2020 | 91,75 | 92,60 | 91,43 | 91,58 | 0,23% | 2.689.601,00 |
| 29.12.2020 | 91,63 | 92,11 | 90,85 | 91,37 | -0,07% | 3.741.661,00 |
| 28.12.2020 | 91,76 | 92,26 | 90,77 | 91,43 | 0,52% | 4.378.330,00 |
| 24.12.2020 | 90,30 | 91,22 | 90,28 | 90,96 | 0,83% | 2.269.128,00 |
| 23.12.2020 | 89,95 | 90,49 | 88,80 | 90,21 | 0,88% | 4.728.622,00 |
| 22.12.2020 | 89,44 | 89,61 | 88,30 | 89,42 | 0,69% | 5.085.628,00 |