Börse:
95,631$
0,56%
Echtzeit-Aktienkurs Activision Blizzard
Bid:
95,488$
Ask:
95,773$
Aktienkurse zur Activision Blizzard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 96,00 | 97,21 | 95,16 | 95,61 | 0,54% | 6.388.227,00 |
| 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 |
| 21.12.2020 | 89,48 | 90,05 | 87,18 | 88,81 | -1,73% | 7.303.993,00 |
| 18.12.2020 | 89,04 | 90,78 | 88,29 | 90,37 | 2,16% | 14.075.337,00 |
| 17.12.2020 | 88,87 | 89,35 | 86,98 | 88,46 | 0,27% | 6.796.917,00 |
| 16.12.2020 | 87,26 | 88,29 | 86,84 | 88,22 | 1,50% | 6.969.291,00 |
| 15.12.2020 | 86,25 | 86,96 | 85,59 | 86,92 | 1,14% | 5.946.788,00 |
| 14.12.2020 | 84,27 | 86,26 | 84,08 | 85,94 | 2,70% | 7.506.401,00 |
| 11.12.2020 | 83,13 | 84,04 | 82,87 | 83,68 | 0,69% | 5.864.152,00 |
| 10.12.2020 | 82,28 | 83,93 | 81,68 | 83,11 | 0,64% | 8.503.317,00 |
| 09.12.2020 | 83,50 | 83,68 | 81,87 | 82,58 | -1,26% | 11.116.610,00 |
| 08.12.2020 | 82,48 | 83,64 | 81,99 | 83,63 | 1,65% | 6.740.344,00 |
| 07.12.2020 | 81,40 | 82,95 | 81,18 | 82,27 | 1,72% | 6.731.026,00 |
| 04.12.2020 | 78,72 | 80,93 | 78,64 | 80,88 | 2,65% | 6.414.285,00 |
| 03.12.2020 | 79,31 | 79,81 | 78,55 | 78,79 | -0,45% | 4.860.022,00 |
| 02.12.2020 | 79,72 | 80,01 | 78,74 | 79,15 | -0,98% | 4.780.605,00 |
| 01.12.2020 | 79,94 | 79,99 | 78,63 | 79,93 | 0,57% | 5.795.761,00 |
| 30.11.2020 | 78,32 | 79,73 | 77,78 | 79,48 | 1,71% | 15.235.004,00 |
| 27.11.2020 | 77,70 | 78,21 | 76,66 | 78,14 | 2,13% | 3.344.795,00 |
| 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% | 7.233.714,00 |
| 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 |