73,545€
-0,75%
Echtzeit-Aktienkurs Activision Blizzard
Bid:
Ask:
Aktienkurse zur Activision Blizzard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 72,42 | 73,61 | 72,42 | 73,50 | -0,81% | 360,00 |
| 22.03.2023 | 74,01 | 74,10 | 74,01 | 74,10 | 0,24% | 23,00 |
| 21.03.2023 | 73,90 | 73,92 | 73,90 | 73,92 | 0,30% | 5,00 |
| 20.03.2023 | 74,10 | 74,10 | 73,62 | 73,70 | -2,03% | 462,00 |
| 17.03.2023 | 74,96 | 75,23 | 74,96 | 75,23 | 0,32% | 2,00 |
| 16.03.2023 | 74,49 | 74,99 | 74,49 | 74,99 | 2,17% | 224,00 |
| 15.03.2023 | 73,40 | 73,40 | 73,40 | 73,40 | -0,64% | - |
| 14.03.2023 | 72,91 | 73,87 | 72,91 | 73,87 | 1,89% | 169,00 |
| 13.03.2023 | 73,35 | 73,35 | 72,50 | 72,50 | -1,91% | 87,00 |
| 10.03.2023 | 73,48 | 73,91 | 73,48 | 73,91 | -1,55% | 250,00 |
| 09.03.2023 | 75,21 | 75,90 | 74,94 | 75,07 | -0,09% | 1.837,00 |
| 08.03.2023 | 74,74 | 75,14 | 74,74 | 75,14 | -0,05% | 320,00 |
| 07.03.2023 | 74,56 | 75,18 | 74,56 | 75,18 | 0,91% | 198,00 |
| 06.03.2023 | 74,98 | 75,30 | 74,50 | 74,50 | 0,59% | 3.896,00 |
| 03.03.2023 | 73,51 | 74,06 | 73,32 | 74,06 | 4,60% | 348,00 |
| 02.03.2023 | 70,80 | 70,80 | 70,80 | 70,80 | -1,26% | - |
| 01.03.2023 | 71,72 | 71,72 | 71,70 | 71,70 | -0,32% | 3,00 |
| 28.02.2023 | 72,31 | 72,32 | 71,93 | 71,93 | -0,79% | 50,00 |
| 27.02.2023 | 72,93 | 72,93 | 72,23 | 72,50 | -0,17% | 394,00 |
| 24.02.2023 | 72,44 | 72,94 | 72,44 | 72,62 | 0,03% | 110,00 |
| 23.02.2023 | 72,99 | 72,99 | 72,60 | 72,60 | -0,06% | 296,00 |
| 22.02.2023 | 72,08 | 73,02 | 72,08 | 72,64 | 0,44% | 65,00 |
| 21.02.2023 | 72,45 | 72,66 | 71,48 | 72,32 | 1,27% | 1.100,00 |
| 20.02.2023 | 72,23 | 72,23 | 71,41 | 71,41 | -0,98% | 329,00 |
| 17.02.2023 | 72,23 | 72,23 | 72,12 | 72,12 | -1,15% | 200,00 |
| 16.02.2023 | 72,32 | 72,96 | 72,32 | 72,96 | 1,54% | 9,00 |
| 15.02.2023 | 71,18 | 71,85 | 70,54 | 71,85 | 0,55% | 696,00 |
| 14.02.2023 | 71,07 | 71,46 | 71,07 | 71,46 | 0,45% | 25,00 |
| 13.02.2023 | 70,93 | 71,14 | 70,93 | 71,14 | 0,78% | 63,00 |
| 10.02.2023 | 70,19 | 70,59 | 70,09 | 70,59 | 3,61% | 50,00 |
| 09.02.2023 | 68,11 | 68,41 | 68,11 | 68,13 | 0,75% | 581,00 |
| 08.02.2023 | 70,48 | 70,70 | 67,62 | 67,62 | -3,84% | 738,00 |
| 07.02.2023 | 67,50 | 70,57 | 67,50 | 70,32 | 4,27% | 1.058,00 |
| 06.02.2023 | 69,58 | 69,79 | 67,44 | 67,44 | -4,05% | 529,00 |
| 03.02.2023 | 70,06 | 70,29 | 70,06 | 70,29 | 0,77% | 136,00 |
| 02.02.2023 | 69,55 | 69,75 | 69,55 | 69,75 | 0,29% | 700,00 |
| 01.02.2023 | 70,06 | 70,06 | 69,55 | 69,55 | -1,74% | 362,00 |
| 31.01.2023 | 69,93 | 70,78 | 69,93 | 70,78 | 0,55% | 332,00 |
| 30.01.2023 | 69,80 | 70,39 | 69,80 | 70,39 | 1,47% | 1,00 |
| 27.01.2023 | 69,16 | 69,37 | 69,05 | 69,37 | 0,32% | 658,00 |
| 26.01.2023 | 68,47 | 69,15 | 68,47 | 69,15 | 0,73% | 125,00 |
| 25.01.2023 | 68,36 | 68,89 | 68,36 | 68,65 | -0,56% | 173,00 |
| 24.01.2023 | 68,89 | 69,04 | 68,89 | 69,04 | -0,32% | 25,00 |
| 23.01.2023 | 67,51 | 69,26 | 67,51 | 69,26 | 1,91% | 3.423,00 |
| 20.01.2023 | 67,65 | 68,11 | 67,65 | 67,96 | -0,80% | 46,00 |
| 19.01.2023 | 68,58 | 68,58 | 68,51 | 68,51 | -0,19% | 30,00 |
| 18.01.2023 | 69,01 | 69,01 | 67,72 | 68,64 | -1,46% | 1.396,00 |
| 17.01.2023 | 70,22 | 70,56 | 69,66 | 69,66 | -1,39% | 540,00 |
| 16.01.2023 | 70,23 | 70,69 | 70,00 | 70,64 | -0,55% | 1.077,00 |
| 13.01.2023 | 71,05 | 71,05 | 70,86 | 71,03 | -0,81% | 81,00 |
| 12.01.2023 | 71,07 | 71,61 | 71,07 | 71,61 | -0,83% | 192,00 |
| 11.01.2023 | 72,00 | 72,21 | 72,00 | 72,21 | 0,12% | 185,00 |
| 10.01.2023 | 71,67 | 72,12 | 71,67 | 72,12 | 0,18% | 132,00 |
| 09.01.2023 | 72,25 | 72,67 | 71,99 | 71,99 | -0,95% | 110,00 |
| 06.01.2023 | 72,68 | 72,68 | 72,68 | 72,68 | -0,66% | - |
| 05.01.2023 | 71,75 | 73,16 | 71,75 | 73,16 | 0,54% | 260,00 |
| 04.01.2023 | 72,63 | 72,84 | 72,53 | 72,77 | 0,29% | 321,00 |
| 03.01.2023 | 71,99 | 72,56 | 71,99 | 72,56 | 0,67% | 17,00 |
| 02.01.2023 | 71,99 | 72,08 | 71,99 | 72,08 | 0,46% | 180,00 |
| 30.12.2022 | 71,75 | 71,75 | 71,75 | 71,75 | 0,53% | - |
| 29.12.2022 | 71,54 | 71,54 | 71,37 | 71,37 | -0,35% | 100,00 |
| 28.12.2022 | 70,83 | 71,62 | 70,83 | 71,62 | 0,46% | 280,00 |
| 27.12.2022 | 70,74 | 71,29 | 70,74 | 71,29 | 0,59% | 190,00 |
| 23.12.2022 | 70,87 | 70,87 | 70,87 | 70,87 | -0,87% | - |
| 22.12.2022 | 71,01 | 71,49 | 71,01 | 71,49 | 0,11% | 525,00 |
| 21.12.2022 | 71,39 | 71,41 | 71,39 | 71,41 | -0,04% | 40,00 |
| 20.12.2022 | 71,35 | 71,44 | 71,18 | 71,44 | -0,13% | 60,00 |
| 19.12.2022 | 71,47 | 71,60 | 71,47 | 71,53 | -0,60% | 530,00 |
| 16.12.2022 | 71,58 | 71,96 | 71,58 | 71,96 | -0,18% | 132,00 |
| 15.12.2022 | 71,86 | 72,09 | 71,86 | 72,09 | -0,24% | 195,00 |
| 14.12.2022 | 72,04 | 72,26 | 72,04 | 72,26 | 0,36% | 770,00 |
| 13.12.2022 | 72,84 | 73,15 | 72,00 | 72,00 | 0,00% | 472,00 |
| 12.12.2022 | 71,44 | 72,00 | 70,64 | 72,00 | 0,70% | 39,00 |
| 09.12.2022 | 70,05 | 71,50 | 70,05 | 71,50 | -0,82% | 394,00 |
| 08.12.2022 | 71,75 | 72,53 | 71,75 | 72,09 | -0,44% | 850,00 |
| 07.12.2022 | 72,56 | 72,56 | 72,41 | 72,41 | -0,54% | 30,00 |
| 06.12.2022 | 72,66 | 72,80 | 72,66 | 72,80 | 0,08% | 130,00 |
| 05.12.2022 | 72,22 | 74,79 | 72,20 | 72,74 | 1,75% | 856,00 |
| 02.12.2022 | 71,04 | 71,54 | 71,04 | 71,49 | 1,10% | 101,00 |
| 01.12.2022 | 70,60 | 70,71 | 70,60 | 70,71 | -0,76% | 55,00 |
| 30.11.2022 | 71,54 | 71,62 | 71,12 | 71,25 | -0,60% | 489,00 |
| 29.11.2022 | 72,07 | 72,22 | 71,68 | 71,68 | 0,89% | 700,00 |
| 28.11.2022 | 71,00 | 72,00 | 70,52 | 71,05 | 1,02% | 1.069,00 |
| 25.11.2022 | 70,01 | 71,18 | 70,01 | 70,33 | -0,16% | 1.812,00 |
| 24.11.2022 | 71,00 | 71,00 | 70,04 | 70,44 | -4,22% | 2.030,00 |
| 23.11.2022 | 73,19 | 74,04 | 73,19 | 73,54 | -0,10% | 246,00 |
| 22.11.2022 | 73,29 | 73,72 | 72,66 | 73,61 | 2,38% | 1.207,00 |
| 21.11.2022 | 72,26 | 72,26 | 71,77 | 71,90 | 0,24% | 89,00 |
| 18.11.2022 | 70,81 | 71,73 | 70,81 | 71,73 | 0,89% | 632,00 |
| 17.11.2022 | 70,50 | 71,12 | 70,50 | 71,10 | -0,52% | 373,00 |
| 16.11.2022 | 71,47 | 71,47 | 71,47 | 71,47 | 0,35% | 10,00 |
| 15.11.2022 | 71,51 | 71,51 | 71,22 | 71,22 | -0,56% | 430,00 |
| 14.11.2022 | 71,45 | 71,98 | 71,45 | 71,62 | -0,10% | 276,00 |
| 11.11.2022 | 72,19 | 72,19 | 71,43 | 71,69 | 0,36% | 352,00 |
| 10.11.2022 | 71,29 | 72,22 | 71,29 | 71,43 | -0,15% | 2.426,00 |
| 09.11.2022 | 71,29 | 72,00 | 71,29 | 71,54 | -0,15% | 450,00 |
| 08.11.2022 | 71,39 | 71,75 | 71,26 | 71,65 | 1,07% | 581,00 |
| 07.11.2022 | 72,14 | 72,38 | 70,89 | 70,89 | -1,66% | 827,00 |
| 04.11.2022 | 73,41 | 73,41 | 72,09 | 72,09 | -2,18% | 117,00 |
| 03.11.2022 | 73,91 | 74,59 | 73,70 | 73,70 | -0,50% | 70,00 |