67,815€
1,61%
Echtzeit-Aktienkurs Activision Blizzard Inc.
Bid:
Ask:
Aktienkurse zur Activision Blizzard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 68,10 | 68,10 | 67,56 | 67,82 | 1,61% | - |
| 06.02.2023 | 69,52 | 70,13 | 66,56 | 66,74 | -4,27% | 11.386,00 |
| 03.02.2023 | 70,36 | 71,18 | 69,59 | 69,72 | -1,16% | 5.552,00 |
| 02.02.2023 | 69,14 | 70,87 | 69,14 | 70,54 | 1,09% | 3.647,00 |
| 01.02.2023 | 70,48 | 70,48 | 69,24 | 69,78 | -0,99% | 3.179,00 |
| 31.01.2023 | 69,93 | 70,98 | 69,93 | 70,48 | 0,63% | 3.450,00 |
| 30.01.2023 | 69,88 | 70,72 | 69,67 | 70,04 | -0,74% | 2.874,00 |
| 27.01.2023 | 69,57 | 70,56 | 68,69 | 70,56 | 1,69% | 1.850,00 |
| 26.01.2023 | 68,48 | 69,39 | 68,36 | 69,39 | 1,33% | 3.110,00 |
| 25.01.2023 | 69,02 | 69,38 | 68,45 | 68,48 | -0,91% | 1.508,00 |
| 24.01.2023 | 69,29 | 69,51 | 68,66 | 69,11 | 0,20% | 1.569,00 |
| 23.01.2023 | 67,51 | 69,27 | 67,51 | 68,97 | 1,46% | 4.634,00 |
| 20.01.2023 | 68,34 | 68,44 | 67,48 | 67,98 | -0,32% | 4.801,00 |
| 19.01.2023 | 68,58 | 68,84 | 68,20 | 68,20 | -1,43% | 2.962,00 |
| 18.01.2023 | 69,01 | 69,19 | 67,74 | 69,19 | 0,35% | 12.381,00 |
| 17.01.2023 | 70,40 | 70,92 | 68,95 | 68,95 | -2,25% | 7.306,00 |
| 16.01.2023 | 70,20 | 71,26 | 69,80 | 70,54 | -0,18% | 7.263,00 |
| 13.01.2023 | 70,81 | 71,41 | 70,46 | 70,67 | -0,23% | 3.934,00 |
| 12.01.2023 | 71,33 | 71,85 | 70,74 | 70,83 | -1,10% | 5.617,00 |
| 11.01.2023 | 72,08 | 72,53 | 71,62 | 71,62 | -1,05% | 2.225,00 |
| 10.01.2023 | 71,67 | 72,49 | 71,67 | 72,38 | 0,63% | 928,00 |
| 09.01.2023 | 73,25 | 73,32 | 71,93 | 71,93 | -1,02% | 2.363,00 |
| 06.01.2023 | 73,10 | 73,40 | 72,67 | 72,67 | -0,59% | 4.655,00 |
| 05.01.2023 | 71,74 | 73,20 | 71,74 | 73,10 | 1,18% | 3.416,00 |
| 04.01.2023 | 72,63 | 73,12 | 72,25 | 72,25 | -0,43% | 1.482,00 |
| 03.01.2023 | 72,34 | 73,30 | 71,98 | 72,56 | 0,43% | 3.171,00 |
| 02.01.2023 | 71,99 | 72,36 | 71,77 | 72,25 | 0,36% | 1.764,00 |
| 30.12.2022 | 71,94 | 72,25 | 71,57 | 71,99 | -0,01% | 1.166,00 |
| 29.12.2022 | 71,50 | 72,00 | 71,20 | 72,00 | 0,25% | 6.335,00 |
| 28.12.2022 | 71,20 | 71,82 | 70,76 | 71,82 | 0,80% | 1.922,00 |
| 27.12.2022 | 71,76 | 71,76 | 70,75 | 71,25 | -0,36% | 4.223,00 |
| 23.12.2022 | 71,25 | 71,66 | 70,75 | 71,51 | 0,07% | 1.677,00 |
| 22.12.2022 | 71,00 | 71,68 | 70,99 | 71,46 | 0,14% | 2.037,00 |
| 21.12.2022 | 71,29 | 71,80 | 71,10 | 71,36 | -0,18% | 774,00 |
| 20.12.2022 | 71,68 | 71,90 | 71,07 | 71,49 | -0,24% | 1.537,00 |
| 19.12.2022 | 72,49 | 72,49 | 71,29 | 71,66 | -0,04% | 3.076,00 |
| 16.12.2022 | 71,58 | 72,15 | 71,28 | 71,69 | -0,42% | 1.188,00 |
| 15.12.2022 | 72,57 | 72,69 | 71,68 | 71,99 | -0,18% | 4.778,00 |
| 14.12.2022 | 72,04 | 72,47 | 71,68 | 72,12 | -0,04% | 2.494,00 |
| 13.12.2022 | 73,26 | 73,31 | 71,95 | 72,15 | -1,65% | 7.055,00 |
| 12.12.2022 | 71,03 | 73,50 | 70,46 | 73,36 | 2,86% | 9.013,00 |
| 09.12.2022 | 70,30 | 71,42 | 69,53 | 71,32 | 0,61% | 11.015,00 |
| 08.12.2022 | 71,65 | 72,89 | 69,17 | 70,89 | -1,77% | 18.113,00 |
| 07.12.2022 | 72,86 | 73,62 | 71,39 | 72,17 | -0,93% | 5.356,00 |
| 06.12.2022 | 72,94 | 73,34 | 72,27 | 72,85 | 0,40% | 3.995,00 |
| 05.12.2022 | 72,50 | 74,79 | 72,18 | 72,56 | 1,03% | 10.707,00 |
| 02.12.2022 | 71,07 | 72,10 | 71,05 | 71,82 | 0,46% | 2.151,00 |
| 01.12.2022 | 70,60 | 71,58 | 70,46 | 71,49 | 1,29% | 3.719,00 |
| 30.11.2022 | 71,96 | 72,06 | 70,58 | 70,58 | -2,07% | 6.246,00 |
| 29.11.2022 | 72,05 | 72,54 | 71,49 | 72,07 | -0,33% | 6.411,00 |
| 28.11.2022 | 71,00 | 72,68 | 70,21 | 72,31 | 2,57% | 11.089,00 |
| 25.11.2022 | 70,01 | 71,87 | 70,00 | 70,50 | 0,36% | 10.843,00 |
| 24.11.2022 | 71,00 | 71,20 | 70,00 | 70,25 | -4,51% | 16.310,00 |
| 23.11.2022 | 73,62 | 74,17 | 73,15 | 73,57 | -0,04% | 11.746,00 |
| 22.11.2022 | 72,78 | 73,85 | 72,68 | 73,60 | 0,82% | 2.622,00 |
| 21.11.2022 | 71,99 | 73,08 | 71,76 | 73,00 | 1,67% | 2.943,00 |
| 18.11.2022 | 70,82 | 71,80 | 70,81 | 71,80 | 0,91% | 1.314,00 |
| 17.11.2022 | 70,82 | 71,53 | 68,50 | 71,15 | -0,68% | 10.937,00 |
| 16.11.2022 | 71,03 | 71,78 | 70,90 | 71,64 | 0,43% | 5.049,00 |
| 15.11.2022 | 71,51 | 71,85 | 70,01 | 71,33 | -0,32% | 17.010,00 |
| 14.11.2022 | 71,84 | 72,35 | 71,48 | 71,56 | 0,13% | 7.458,00 |
| 11.11.2022 | 72,69 | 72,69 | 71,35 | 71,47 | -0,69% | 8.143,00 |
| 10.11.2022 | 71,71 | 72,41 | 71,01 | 71,97 | 0,11% | 5.514,00 |
| 09.11.2022 | 71,33 | 72,12 | 71,27 | 71,89 | 0,56% | 6.593,00 |
| 08.11.2022 | 71,39 | 72,57 | 71,00 | 71,49 | 0,70% | 14.088,00 |
| 07.11.2022 | 72,58 | 72,59 | 70,83 | 70,99 | -2,43% | 13.925,00 |
| 04.11.2022 | 73,41 | 73,99 | 72,12 | 72,76 | -1,40% | 7.504,00 |
| 03.11.2022 | 74,22 | 74,99 | 73,79 | 73,79 | -0,49% | 1.504,00 |
| 02.11.2022 | 74,19 | 74,53 | 73,37 | 74,15 | -0,46% | 3.359,00 |
| 01.11.2022 | 73,33 | 74,77 | 73,33 | 74,49 | 0,84% | 4.549,00 |
| 31.10.2022 | 73,34 | 74,05 | 73,20 | 73,87 | 0,72% | 3.865,00 |
| 28.10.2022 | 72,87 | 73,34 | 72,04 | 73,34 | 0,53% | 3.367,00 |
| 27.10.2022 | 71,80 | 72,98 | 71,61 | 72,95 | 1,45% | 5.172,00 |
| 26.10.2022 | 73,06 | 73,06 | 71,66 | 71,91 | -1,22% | 7.879,00 |
| 25.10.2022 | 73,26 | 74,16 | 72,80 | 72,80 | -0,87% | 3.595,00 |
| 24.10.2022 | 73,81 | 74,44 | 72,92 | 73,44 | -0,39% | 4.636,00 |
| 21.10.2022 | 75,04 | 75,38 | 73,67 | 73,73 | -1,52% | 3.498,00 |
| 20.10.2022 | 73,89 | 75,10 | 73,22 | 74,87 | 1,44% | 3.996,00 |
| 19.10.2022 | 73,21 | 74,36 | 73,16 | 73,81 | 0,63% | 3.822,00 |
| 18.10.2022 | 73,21 | 74,29 | 72,83 | 73,35 | 0,64% | 7.211,00 |
| 17.10.2022 | 74,51 | 74,87 | 72,88 | 72,88 | -1,96% | 19.173,00 |
| 14.10.2022 | 75,18 | 75,90 | 74,18 | 74,34 | -0,67% | 8.975,00 |
| 13.10.2022 | 75,51 | 76,06 | 74,62 | 74,84 | -0,89% | 7.414,00 |
| 12.10.2022 | 75,65 | 76,15 | 75,51 | 75,51 | -0,04% | 3.562,00 |
| 11.10.2022 | 76,20 | 76,20 | 75,54 | 75,54 | -0,63% | 3.445,00 |
| 10.10.2022 | 75,50 | 76,22 | 75,25 | 76,02 | 1,09% | 3.067,00 |
| 07.10.2022 | 75,12 | 75,60 | 74,98 | 75,20 | -0,25% | 1.273,00 |
| 06.10.2022 | 75,21 | 75,66 | 74,55 | 75,39 | 0,28% | 3.734,00 |
| 05.10.2022 | 75,43 | 75,94 | 74,82 | 75,18 | 0,19% | 3.203,00 |
| 04.10.2022 | 75,84 | 76,13 | 74,93 | 75,04 | -1,20% | 5.764,00 |
| 03.10.2022 | 75,87 | 76,20 | 75,41 | 75,95 | -0,01% | 1.102,00 |
| 30.09.2022 | 76,27 | 77,37 | 75,96 | 75,96 | -0,58% | 2.848,00 |
| 29.09.2022 | 77,70 | 77,97 | 76,08 | 76,40 | -1,23% | 3.922,00 |
| 28.09.2022 | 78,03 | 78,20 | 77,35 | 77,35 | -0,92% | 1.970,00 |
| 27.09.2022 | 77,41 | 78,07 | 77,23 | 78,07 | 0,84% | 2.237,00 |
| 26.09.2022 | 77,00 | 77,92 | 76,80 | 77,42 | 0,03% | 3.965,00 |
| 23.09.2022 | 78,60 | 79,25 | 77,40 | 77,40 | -1,26% | 5.695,00 |
| 22.09.2022 | 76,39 | 78,40 | 75,93 | 78,39 | 2,58% | 4.257,00 |
| 21.09.2022 | 75,23 | 76,68 | 75,23 | 76,42 | 1,50% | 3.860,00 |
| 20.09.2022 | 76,11 | 76,31 | 75,22 | 75,29 | -0,40% | 2.966,00 |