94,420$
-0,05%
Echtzeit-Aktienkurs Activision Blizzard
Bid:
Ask:
Aktienkurse zur Activision Blizzard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2023 | 94,48 | 94,54 | 94,31 | 94,42 | -0,05% | 7.323.451,00 |
| 11.10.2023 | 94,30 | 94,57 | 94,11 | 94,47 | 0,14% | 13.234.561,00 |
| 10.10.2023 | 94,38 | 94,49 | 94,18 | 94,34 | 0,00% | 5.135.937,00 |
| 09.10.2023 | 94,17 | 94,45 | 94,17 | 94,34 | 0,11% | 4.694.231,00 |
| 06.10.2023 | 94,00 | 94,26 | 93,94 | 94,24 | 0,61% | 8.134.220,00 |
| 05.10.2023 | 93,85 | 93,94 | 93,65 | 93,67 | -0,09% | 4.270.293,00 |
| 04.10.2023 | 93,87 | 94,04 | 93,63 | 93,75 | -0,15% | 6.948.834,00 |
| 03.10.2023 | 93,81 | 93,99 | 93,76 | 93,89 | -0,05% | 4.889.903,00 |
| 02.10.2023 | 93,68 | 93,94 | 93,60 | 93,94 | 0,33% | 6.633.315,00 |
| 29.09.2023 | 93,60 | 93,89 | 93,45 | 93,63 | 0,10% | 8.616.805,00 |
| 28.09.2023 | 93,90 | 93,98 | 93,38 | 93,54 | -0,40% | 10.839.432,00 |
| 27.09.2023 | 94,00 | 94,10 | 93,71 | 93,92 | -0,09% | 9.299.247,00 |
| 26.09.2023 | 94,00 | 94,21 | 94,00 | 94,00 | -0,05% | 7.245.004,00 |
| 25.09.2023 | 93,92 | 94,08 | 93,92 | 94,05 | 0,14% | 7.858.728,00 |
| 22.09.2023 | 94,06 | 94,11 | 93,86 | 93,92 | 1,70% | 19.817.485,00 |
| 21.09.2023 | 92,41 | 92,57 | 92,29 | 92,35 | -0,23% | 6.027.933,00 |
| 20.09.2023 | 92,41 | 92,61 | 92,30 | 92,56 | 0,53% | 7.557.973,00 |
| 19.09.2023 | 91,92 | 92,21 | 91,90 | 92,07 | 0,17% | 4.592.315,00 |
| 18.09.2023 | 92,04 | 92,05 | 91,82 | 91,91 | 0,10% | 5.571.871,00 |
| 15.09.2023 | 92,16 | 92,33 | 91,73 | 91,82 | -0,43% | 13.510.743,00 |
| 14.09.2023 | 92,32 | 92,47 | 92,15 | 92,22 | -0,05% | 6.842.729,00 |
| 13.09.2023 | 92,22 | 92,47 | 92,15 | 92,27 | 0,15% | 4.448.676,00 |
| 12.09.2023 | 92,06 | 92,33 | 92,03 | 92,13 | -0,05% | 3.132.920,00 |
| 11.09.2023 | 92,12 | 92,44 | 92,11 | 92,18 | 0,07% | 5.161.559,00 |
| 08.09.2023 | 92,10 | 92,24 | 92,01 | 92,12 | 0,12% | 5.367.720,00 |
| 07.09.2023 | 92,15 | 92,15 | 91,99 | 92,01 | -0,07% | 3.755.639,00 |
| 06.09.2023 | 92,04 | 92,11 | 91,99 | 92,07 | 0,04% | 4.778.604,00 |
| 05.09.2023 | 91,95 | 92,19 | 91,90 | 92,03 | -0,01% | 5.177.656,00 |
| 01.09.2023 | 92,05 | 92,20 | 91,95 | 92,04 | 0,05% | 4.609.003,00 |
| 31.08.2023 | 91,88 | 92,06 | 91,87 | 91,99 | 0,01% | 6.676.488,00 |
| 30.08.2023 | 91,88 | 92,04 | 91,75 | 91,98 | 0,00% | 5.359.668,00 |
| 29.08.2023 | 91,75 | 92,10 | 91,75 | 91,98 | 0,23% | 5.667.901,00 |
| 28.08.2023 | 91,81 | 92,01 | 91,75 | 91,77 | 0,12% | 5.527.191,00 |
| 25.08.2023 | 91,41 | 91,83 | 91,38 | 91,66 | 0,27% | 4.361.699,00 |
| 24.08.2023 | 91,63 | 91,96 | 91,40 | 91,41 | -0,36% | 6.053.152,00 |
| 23.08.2023 | 91,55 | 91,83 | 91,41 | 91,74 | 0,09% | 5.520.120,00 |
| 22.08.2023 | 91,97 | 92,10 | 91,47 | 91,66 | 1,04% | 11.099.550,00 |
| 21.08.2023 | 90,77 | 90,97 | 90,66 | 90,72 | 0,28% | 4.637.744,00 |
| 18.08.2023 | 90,50 | 91,00 | 90,30 | 90,47 | 0,04% | 13.085.837,00 |
| 17.08.2023 | 91,00 | 91,02 | 90,40 | 90,43 | -0,46% | 9.073.907,00 |
| 16.08.2023 | 91,00 | 91,25 | 90,85 | 90,85 | -0,07% | 4.350.162,00 |
| 15.08.2023 | 91,00 | 91,10 | 90,77 | 90,91 | 0,13% | 5.474.375,00 |
| 14.08.2023 | 91,10 | 91,20 | 90,76 | 90,79 | -0,46% | 6.123.526,00 |
| 11.08.2023 | 91,30 | 91,31 | 90,93 | 91,21 | -0,23% | 6.911.124,00 |
| 10.08.2023 | 91,67 | 91,67 | 91,27 | 91,42 | -0,02% | 4.863.415,00 |
| 09.08.2023 | 91,59 | 92,00 | 91,42 | 91,44 | -0,16% | 7.611.636,00 |
| 08.08.2023 | 91,57 | 91,79 | 91,52 | 91,59 | 0,02% | 5.600.499,00 |
| 07.08.2023 | 91,79 | 91,85 | 91,52 | 91,57 | -0,01% | 4.978.812,00 |
| 04.08.2023 | 91,68 | 91,82 | 91,54 | 91,58 | -0,11% | 6.035.555,00 |
| 03.08.2023 | 91,55 | 92,00 | 91,50 | 91,68 | 0,05% | 7.500.852,00 |
| 02.08.2023 | 91,64 | 91,91 | 91,52 | 91,63 | -0,28% | 7.369.575,00 |
| 01.08.2023 | 91,80 | 92,13 | 91,70 | 91,89 | -0,94% | 8.396.903,00 |
| 31.07.2023 | 92,56 | 92,78 | 92,43 | 92,76 | 0,25% | 10.765.318,00 |
| 28.07.2023 | 92,35 | 92,69 | 92,34 | 92,53 | 0,42% | 5.644.772,00 |
| 27.07.2023 | 92,67 | 92,79 | 92,14 | 92,14 | -0,57% | 9.448.799,00 |
| 26.07.2023 | 92,66 | 92,92 | 92,48 | 92,67 | -0,06% | 8.385.810,00 |
| 25.07.2023 | 92,50 | 92,86 | 92,46 | 92,73 | 0,19% | 6.541.548,00 |
| 24.07.2023 | 91,93 | 92,60 | 91,85 | 92,55 | 0,70% | 7.875.598,00 |
| 21.07.2023 | 92,35 | 92,40 | 91,89 | 91,91 | -0,41% | 12.930.628,00 |
| 20.07.2023 | 92,10 | 92,56 | 92,09 | 92,29 | 0,10% | 14.757.431,00 |
| 19.07.2023 | 92,63 | 92,75 | 91,78 | 92,20 | -0,58% | 40.003.048,00 |
| 18.07.2023 | 92,53 | 93,01 | 92,21 | 92,74 | -0,50% | 21.791.663,00 |
| 17.07.2023 | 93,54 | 93,67 | 92,12 | 93,21 | 3,49% | 40.278.491,00 |
| 14.07.2023 | 91,10 | 91,50 | 89,74 | 90,07 | 0,59% | 63.825.300,00 |
| 13.07.2023 | 90,00 | 90,70 | 89,44 | 89,54 | -0,51% | 22.036.053,00 |
| 12.07.2023 | 90,05 | 90,71 | 89,05 | 90,00 | -1,09% | 28.102.858,00 |
| 11.07.2023 | 82,56 | 92,91 | 82,55 | 90,99 | 10,02% | 77.867.479,00 |
| 10.07.2023 | 82,76 | 83,23 | 82,62 | 82,70 | 0,33% | 7.139.139,00 |
| 07.07.2023 | 82,78 | 83,31 | 82,22 | 82,43 | -0,33% | 4.819.435,00 |
| 06.07.2023 | 82,40 | 82,92 | 81,99 | 82,70 | -0,21% | 4.076.263,00 |
| 05.07.2023 | 82,97 | 83,42 | 82,09 | 82,87 | -0,56% | 5.180.338,00 |
| 03.07.2023 | 83,92 | 84,20 | 83,18 | 83,34 | -1,14% | 4.150.274,00 |
| 30.06.2023 | 83,50 | 84,72 | 83,50 | 84,30 | 1,47% | 6.881.230,00 |
| 29.06.2023 | 83,09 | 85,01 | 82,39 | 83,08 | -0,62% | 8.478.309,00 |
| 28.06.2023 | 84,50 | 84,63 | 83,48 | 83,60 | -0,63% | 6.878.284,00 |
| 27.06.2023 | 83,25 | 84,62 | 83,22 | 84,13 | 0,88% | 6.812.466,00 |
| 26.06.2023 | 82,25 | 83,71 | 82,12 | 83,40 | 1,83% | 7.870.633,00 |
| 23.06.2023 | 82,04 | 82,40 | 81,62 | 81,90 | -0,49% | 6.735.423,00 |
| 22.06.2023 | 80,48 | 82,32 | 80,30 | 82,30 | 1,68% | 4.880.493,00 |
| 21.06.2023 | 81,65 | 81,84 | 80,83 | 80,94 | -1,16% | 5.277.455,00 |
| 20.06.2023 | 81,69 | 81,99 | 81,55 | 81,89 | -0,10% | 5.247.181,00 |
| 16.06.2023 | 81,35 | 82,22 | 80,94 | 81,97 | 0,64% | 12.236.556,00 |
| 15.06.2023 | 81,42 | 81,59 | 80,58 | 81,45 | 0,27% | 7.096.741,00 |
| 14.06.2023 | 81,27 | 81,77 | 80,95 | 81,23 | 0,66% | 7.949.060,00 |
| 13.06.2023 | 80,20 | 81,45 | 79,87 | 80,70 | 1,17% | 8.293.012,00 |
| 12.06.2023 | 80,38 | 80,40 | 79,70 | 79,77 | -0,76% | 7.946.477,00 |
| 09.06.2023 | 79,98 | 80,69 | 79,96 | 80,38 | 0,45% | 5.824.472,00 |
| 08.06.2023 | 80,51 | 80,76 | 79,88 | 80,02 | -0,60% | 4.440.010,00 |
| 07.06.2023 | 80,88 | 80,95 | 79,53 | 80,50 | -0,47% | 5.516.713,00 |
| 06.06.2023 | 81,00 | 81,05 | 80,46 | 80,88 | 0,05% | 4.725.238,00 |
| 05.06.2023 | 80,85 | 81,15 | 80,60 | 80,84 | 0,42% | 4.068.229,00 |
| 02.06.2023 | 80,24 | 80,63 | 79,83 | 80,50 | 0,37% | 5.896.200,00 |
| 01.06.2023 | 80,25 | 81,22 | 80,00 | 80,20 | 0,00% | 8.707.764,00 |
| 31.05.2023 | 80,10 | 80,81 | 79,68 | 80,20 | 0,22% | 9.243.938,00 |
| 30.05.2023 | 79,00 | 80,27 | 78,89 | 80,02 | 1,73% | 8.190.961,00 |
| 26.05.2023 | 77,35 | 78,79 | 77,02 | 78,66 | 1,97% | 5.244.930,00 |
| 25.05.2023 | 77,58 | 77,59 | 76,76 | 77,14 | -0,86% | 6.823.502,00 |
| 24.05.2023 | 79,05 | 79,39 | 77,77 | 77,81 | -1,67% | 5.347.904,00 |
| 23.05.2023 | 79,10 | 79,51 | 78,74 | 79,13 | 0,09% | 5.284.064,00 |
| 22.05.2023 | 78,71 | 79,35 | 78,59 | 79,06 | 0,60% | 8.163.965,00 |