75,175€
0,77%
Echtzeit-Aktienkurs Activision Blizzard
Bid:
Ask:
Aktienkurse zur Activision Blizzard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 74,35 | 74,90 | 74,35 | 74,55 | -0,07% | 235,00 |
| 01.06.2023 | 74,85 | 74,85 | 74,60 | 74,60 | -0,86% | 200,00 |
| 31.05.2023 | 74,95 | 75,25 | 74,90 | 75,25 | 0,94% | 259,00 |
| 30.05.2023 | 73,40 | 74,55 | 73,40 | 74,55 | 1,64% | 263,00 |
| 29.05.2023 | 73,45 | 73,55 | 73,35 | 73,35 | 0,55% | 243,00 |
| 26.05.2023 | 71,70 | 72,95 | 71,70 | 72,95 | 0,41% | 36,00 |
| 25.05.2023 | 72,15 | 72,65 | 72,15 | 72,65 | -0,68% | 12,00 |
| 24.05.2023 | 73,15 | 73,15 | 73,15 | 73,15 | -0,14% | - |
| 23.05.2023 | 73,05 | 73,60 | 73,05 | 73,25 | 0,76% | 408,00 |
| 22.05.2023 | 72,45 | 72,70 | 72,45 | 72,70 | -0,34% | 98,00 |
| 19.05.2023 | 72,45 | 72,95 | 72,05 | 72,95 | 0,62% | 932,00 |
| 18.05.2023 | 71,85 | 72,50 | 71,85 | 72,50 | 1,12% | 2.245,00 |
| 17.05.2023 | 71,55 | 71,80 | 71,55 | 71,70 | 0,63% | 4.441,00 |
| 16.05.2023 | 72,00 | 72,20 | 71,25 | 71,25 | -0,77% | 1.236,00 |
| 15.05.2023 | 71,05 | 71,80 | 71,05 | 71,80 | 1,13% | 930,00 |
| 12.05.2023 | 70,40 | 71,20 | 70,40 | 71,00 | 1,65% | 83,00 |
| 11.05.2023 | 69,25 | 69,85 | 69,25 | 69,85 | 1,09% | 50,00 |
| 10.05.2023 | 68,75 | 69,25 | 68,75 | 69,10 | 0,66% | 82,00 |
| 09.05.2023 | 68,55 | 68,95 | 68,55 | 68,65 | -0,15% | 340,00 |
| 08.05.2023 | 69,00 | 69,00 | 68,75 | 68,75 | 0,66% | 5,00 |
| 05.05.2023 | 67,55 | 68,30 | 67,55 | 68,30 | 0,44% | 200,00 |
| 04.05.2023 | 67,80 | 68,00 | 67,80 | 68,00 | -1,31% | 78,00 |
| 03.05.2023 | 68,80 | 69,05 | 68,80 | 68,90 | -0,65% | 1.609,00 |
| 02.05.2023 | 70,40 | 70,40 | 69,10 | 69,35 | -1,35% | 329,00 |
| 28.04.2023 | 70,25 | 70,30 | 70,25 | 70,30 | -0,42% | 29,00 |
| 27.04.2023 | 69,55 | 70,60 | 69,00 | 70,60 | 1,29% | 3.555,00 |
| 26.04.2023 | 78,95 | 79,00 | 68,85 | 69,70 | -11,72% | 12.626,00 |
| 25.04.2023 | 78,00 | 79,00 | 77,75 | 78,95 | 1,41% | 392,00 |
| 24.04.2023 | 77,55 | 78,00 | 77,55 | 77,85 | -0,19% | 477,00 |
| 21.04.2023 | 78,20 | 78,20 | 78,00 | 78,00 | -0,32% | 158,00 |
| 20.04.2023 | 77,55 | 78,25 | 77,55 | 78,25 | 0,58% | 40,00 |
| 19.04.2023 | 77,75 | 77,80 | 77,75 | 77,80 | -0,32% | 10,00 |
| 18.04.2023 | 78,05 | 78,05 | 77,60 | 78,05 | -0,19% | 1.360,00 |
| 17.04.2023 | 77,55 | 78,20 | 77,55 | 78,20 | 0,90% | 119,00 |
| 14.04.2023 | 77,05 | 77,50 | 77,05 | 77,50 | 0,39% | 3.345,00 |
| 13.04.2023 | 77,35 | 77,35 | 77,20 | 77,20 | -0,58% | 20,00 |
| 12.04.2023 | 77,70 | 77,95 | 77,60 | 77,65 | -0,58% | 945,00 |
| 11.04.2023 | 78,05 | 78,10 | 78,05 | 78,10 | -0,26% | 31,00 |
| 06.04.2023 | 78,05 | 78,30 | 78,05 | 78,30 | 0,26% | 30,00 |
| 05.04.2023 | 77,55 | 78,10 | 77,55 | 78,10 | 0,13% | 18,00 |
| 04.04.2023 | 78,20 | 78,40 | 78,00 | 78,00 | -0,38% | 119,00 |
| 03.04.2023 | 78,80 | 78,80 | 78,30 | 78,30 | 0,31% | 60,00 |
| 31.03.2023 | 77,51 | 78,06 | 77,25 | 78,06 | 0,22% | 655,00 |
| 30.03.2023 | 77,73 | 77,89 | 77,56 | 77,89 | 0,14% | 1.839,00 |
| 29.03.2023 | 77,86 | 77,86 | 77,78 | 77,78 | -0,24% | 176,00 |
| 28.03.2023 | 77,91 | 78,11 | 77,85 | 77,97 | -0,33% | 266,00 |
| 27.03.2023 | 78,60 | 78,60 | 78,23 | 78,23 | -0,50% | 441,00 |
| 24.03.2023 | 73,38 | 79,45 | 73,38 | 78,62 | 6,97% | 4.982,00 |
| 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 |