Börse:
77,479$
1,27%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
77,390$
Ask:
77,569$
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 75,93 | 77,14 | 75,65 | 76,51 | 1,70% | 4.823.084,00 |
| 24.11.2020 | 75,93 | 76,05 | 74,91 | 75,23 | -0,91% | 7.259.106,00 |
| 23.11.2020 | 76,92 | 77,34 | 75,11 | 75,92 | -1,16% | 6.953.471,00 |
| 20.11.2020 | 75,70 | 77,71 | 75,50 | 76,81 | 1,16% | 6.731.817,00 |
| 19.11.2020 | 73,96 | 76,70 | 73,74 | 75,93 | 0,57% | 8.750.739,00 |
| 18.11.2020 | 76,95 | 77,07 | 75,26 | 75,50 | -2,09% | 9.287.224,00 |
| 17.11.2020 | 77,52 | 78,80 | 77,01 | 77,11 | -0,43% | 6.210.318,00 |
| 16.11.2020 | 76,72 | 77,50 | 75,57 | 77,44 | -0,14% | 7.876.961,00 |
| 13.11.2020 | 77,50 | 77,70 | 76,61 | 77,55 | 1,10% | 5.596.410,00 |
| 12.11.2020 | 77,12 | 78,40 | 76,53 | 76,71 | 0,21% | 4.881.896,00 |
| 11.11.2020 | 76,35 | 76,69 | 75,71 | 76,55 | 1,90% | 5.510.993,00 |
| 10.11.2020 | 74,80 | 76,24 | 73,21 | 75,12 | -0,38% | 8.658.862,00 |
| 09.11.2020 | 75,00 | 78,23 | 71,19 | 75,41 | -4,31% | 13.716.606,00 |
| 06.11.2020 | 79,87 | 80,14 | 77,27 | 78,81 | -1,66% | 7.576.545,00 |
| 05.11.2020 | 80,74 | 81,68 | 79,89 | 80,14 | 0,97% | 6.581.667,00 |
| 04.11.2020 | 78,93 | 80,02 | 77,67 | 79,37 | 4,08% | 8.632.891,00 |
| 03.11.2020 | 76,58 | 77,68 | 75,76 | 76,26 | -0,18% | 6.820.353,00 |
| 02.11.2020 | 76,55 | 77,77 | 75,70 | 76,40 | 0,88% | 7.306.645,00 |
| 30.10.2020 | 77,45 | 78,28 | 74,37 | 75,73 | -2,62% | 11.979.403,00 |
| 29.10.2020 | 78,96 | 79,47 | 77,13 | 77,77 | -1,57% | 9.877.153,00 |
| 28.10.2020 | 80,18 | 80,68 | 78,93 | 79,01 | -2,41% | 5.910.440,00 |
| 27.10.2020 | 81,00 | 81,49 | 80,08 | 80,96 | 0,58% | 5.469.669,00 |
| 26.10.2020 | 80,75 | 81,76 | 79,76 | 80,49 | -0,68% | 4.235.527,00 |
| 23.10.2020 | 81,00 | 81,38 | 79,89 | 81,04 | 0,33% | 4.303.407,00 |
| 22.10.2020 | 82,21 | 82,21 | 79,57 | 80,77 | -1,43% | 4.344.010,00 |
| 21.10.2020 | 80,99 | 82,59 | 80,72 | 81,94 | 2,25% | 5.305.066,00 |
| 20.10.2020 | 80,50 | 81,13 | 79,60 | 80,14 | 0,07% | 3.366.040,00 |
| 19.10.2020 | 82,28 | 82,51 | 79,81 | 80,08 | -0,67% | 4.463.197,00 |
| 16.10.2020 | 80,95 | 81,62 | 80,52 | 80,62 | 0,34% | 4.683.982,00 |
| 15.10.2020 | 81,02 | 81,47 | 80,12 | 80,35 | -1,89% | 3.864.132,00 |
| 14.10.2020 | 82,51 | 82,96 | 81,08 | 81,90 | -0,10% | 5.516.890,00 |
| 13.10.2020 | 81,44 | 82,46 | 80,46 | 81,98 | 1,13% | 5.270.342,00 |
| 12.10.2020 | 79,28 | 81,92 | 78,95 | 81,06 | 3,64% | 6.724.619,00 |
| 09.10.2020 | 78,19 | 78,75 | 77,72 | 78,21 | 0,53% | 5.433.235,00 |
| 08.10.2020 | 78,70 | 78,96 | 77,35 | 77,80 | -0,85% | 5.492.097,00 |
| 07.10.2020 | 78,68 | 78,93 | 77,66 | 78,47 | 0,22% | 5.421.275,00 |
| 06.10.2020 | 79,77 | 80,64 | 78,12 | 78,30 | -2,11% | 4.886.976,00 |
| 05.10.2020 | 79,36 | 80,17 | 78,40 | 79,99 | 2,16% | 5.561.114,00 |
| 02.10.2020 | 81,99 | 81,99 | 78,13 | 78,30 | -5,30% | 8.789.527,00 |
| 01.10.2020 | 81,72 | 83,54 | 81,38 | 82,68 | 2,14% | 6.035.872,00 |
| 30.09.2020 | 80,61 | 82,02 | 80,40 | 80,95 | 0,21% | 7.454.960,00 |
| 29.09.2020 | 81,83 | 82,00 | 80,54 | 80,78 | -1,43% | 4.829.970,00 |
| 28.09.2020 | 81,63 | 82,02 | 80,51 | 81,95 | 1,20% | 3.838.053,00 |
| 25.09.2020 | 79,88 | 81,34 | 79,06 | 80,98 | 1,62% | 4.954.328,00 |
| 24.09.2020 | 79,28 | 80,89 | 79,25 | 79,69 | -0,55% | 5.023.697,00 |
| 23.09.2020 | 82,53 | 83,15 | 79,89 | 80,13 | -3,05% | 5.849.101,00 |
| 22.09.2020 | 82,31 | 83,28 | 80,76 | 82,65 | 1,52% | 6.237.487,00 |
| 21.09.2020 | 79,64 | 81,47 | 79,16 | 81,41 | 1,65% | 6.293.228,00 |
| 18.09.2020 | 79,33 | 80,64 | 78,08 | 80,09 | 1,68% | 9.409.432,00 |
| 17.09.2020 | 78,06 | 79,19 | 77,71 | 78,77 | -1,53% | 7.609.525,00 |
| 16.09.2020 | 81,68 | 82,39 | 79,83 | 79,99 | -2,15% | 4.996.733,00 |
| 15.09.2020 | 80,00 | 82,21 | 79,78 | 81,75 | 3,32% | 6.501.143,00 |
| 14.09.2020 | 79,04 | 79,42 | 78,48 | 79,12 | 1,47% | 6.221.811,00 |
| 11.09.2020 | 79,83 | 80,52 | 77,63 | 77,97 | -1,42% | 6.024.537,00 |
| 10.09.2020 | 80,29 | 81,11 | 78,73 | 79,09 | -0,63% | 8.457.979,00 |
| 09.09.2020 | 77,85 | 80,00 | 77,26 | 79,59 | 4,48% | 6.984.702,00 |
| 08.09.2020 | 76,58 | 77,49 | 75,92 | 76,18 | -3,58% | 11.025.002,00 |
| 04.09.2020 | 79,10 | 79,80 | 75,68 | 79,01 | -1,62% | 8.947.258,00 |
| 03.09.2020 | 82,96 | 83,00 | 79,41 | 80,31 | -3,76% | 7.996.811,00 |
| 02.09.2020 | 83,58 | 84,02 | 82,48 | 83,45 | 0,14% | 7.125.069,00 |
| 01.09.2020 | 83,84 | 84,49 | 82,60 | 83,33 | -0,23% | 5.955.106,00 |
| 31.08.2020 | 82,81 | 83,93 | 82,69 | 83,52 | 0,37% | 6.269.549,00 |
| 28.08.2020 | 83,95 | 84,03 | 82,31 | 83,21 | -0,82% | 4.646.739,00 |
| 27.08.2020 | 85,00 | 85,00 | 82,78 | 83,90 | -0,69% | 4.221.334,00 |
| 26.08.2020 | 83,83 | 84,94 | 83,54 | 84,48 | 1,03% | 7.046.351,00 |
| 25.08.2020 | 82,93 | 83,85 | 82,37 | 83,62 | 0,63% | 3.658.992,00 |
| 24.08.2020 | 83,34 | 83,66 | 81,91 | 83,10 | -0,13% | 4.281.857,00 |
| 21.08.2020 | 84,05 | 84,09 | 82,73 | 83,21 | -0,93% | 5.102.134,00 |
| 20.08.2020 | 82,02 | 84,22 | 81,86 | 84,00 | 2,46% | 5.604.107,00 |
| 19.08.2020 | 82,95 | 83,73 | 81,73 | 81,98 | -1,38% | 5.566.091,00 |
| 18.08.2020 | 82,60 | 83,28 | 81,59 | 83,13 | 1,39% | 4.479.265,00 |
| 17.08.2020 | 80,97 | 82,05 | 80,17 | 81,99 | 1,98% | 7.091.775,00 |
| 14.08.2020 | 81,97 | 82,30 | 79,98 | 80,40 | -1,09% | 9.390.035,00 |
| 13.08.2020 | 82,28 | 82,98 | 81,20 | 81,29 | -0,51% | 5.329.083,00 |
| 12.08.2020 | 79,58 | 81,99 | 79,58 | 81,71 | 3,27% | 6.200.326,00 |
| 11.08.2020 | 81,51 | 81,51 | 78,70 | 79,12 | -3,82% | 9.095.695,00 |
| 10.08.2020 | 82,43 | 83,51 | 80,84 | 82,26 | -0,25% | 8.018.241,00 |
| 07.08.2020 | 84,43 | 85,40 | 80,99 | 82,47 | -5,03% | 9.181.875,00 |
| 06.08.2020 | 87,55 | 87,73 | 85,50 | 86,84 | 2,99% | 9.586.305,00 |
| 05.08.2020 | 84,65 | 86,02 | 83,35 | 84,32 | -2,46% | 12.559.789,00 |
| 04.08.2020 | 86,77 | 87,04 | 83,95 | 86,45 | 1,96% | 16.110.332,00 |
| 03.08.2020 | 84,41 | 85,05 | 82,87 | 84,79 | 2,61% | 8.589.596,00 |
| 31.07.2020 | 82,81 | 83,45 | 81,76 | 82,63 | 1,14% | 8.923.266,00 |
| 30.07.2020 | 80,60 | 82,02 | 79,91 | 81,70 | 0,62% | 4.034.047,00 |
| 29.07.2020 | 81,26 | 81,44 | 80,62 | 81,20 | 0,59% | 2.957.601,00 |
| 28.07.2020 | 81,37 | 81,86 | 80,59 | 80,72 | -1,11% | 3.637.146,00 |
| 27.07.2020 | 80,60 | 81,80 | 80,59 | 81,63 | 2,05% | 3.777.232,00 |
| 24.07.2020 | 79,32 | 80,75 | 78,12 | 79,99 | 0,48% | 4.371.429,00 |
| 23.07.2020 | 81,49 | 82,67 | 79,38 | 79,61 | -1,84% | 5.963.149,00 |
| 22.07.2020 | 80,97 | 81,38 | 80,42 | 81,10 | 0,42% | 2.937.364,00 |
| 21.07.2020 | 81,65 | 81,83 | 79,62 | 80,76 | -0,49% | 5.496.467,00 |
| 20.07.2020 | 79,07 | 81,37 | 78,68 | 81,16 | 3,20% | 5.556.413,00 |
| 17.07.2020 | 79,41 | 79,85 | 77,95 | 78,64 | -0,92% | 6.241.468,00 |
| 16.07.2020 | 78,88 | 79,48 | 77,87 | 79,37 | 0,28% | 4.950.149,00 |
| 15.07.2020 | 78,52 | 79,59 | 77,46 | 79,15 | -0,78% | 6.994.327,00 |
| 14.07.2020 | 76,81 | 79,89 | 76,21 | 79,77 | 2,33% | 4.875.560,00 |
| 13.07.2020 | 82,01 | 82,05 | 77,52 | 77,95 | -4,09% | 7.437.572,00 |
| 10.07.2020 | 80,72 | 81,53 | 79,63 | 81,27 | 0,78% | 6.071.116,00 |
| 09.07.2020 | 79,93 | 80,75 | 78,82 | 80,64 | 1,72% | 6.005.720,00 |
| 08.07.2020 | 79,06 | 79,35 | 77,97 | 79,28 | 0,99% | 4.863.396,00 |