149,670€
-2,68%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 153,86 | 154,12 | 147,78 | 149,28 | -2,93% | 11,00 |
| 14.08.2025 | 152,35 | 155,21 | 152,09 | 153,79 | 0,84% | 82,00 |
| 13.08.2025 | 152,62 | 153,71 | 150,84 | 152,51 | 0,03% | 90,00 |
| 12.08.2025 | 151,15 | 153,14 | 149,77 | 152,46 | 0,46% | 1.096,00 |
| 11.08.2025 | 144,15 | 152,18 | 143,72 | 151,76 | 5,37% | 127,00 |
| 08.08.2025 | 140,14 | 144,08 | 139,13 | 144,03 | 3,17% | 5,00 |
| 07.08.2025 | 139,82 | 141,04 | 138,54 | 139,61 | -0,16% | 9,00 |
| 06.08.2025 | 139,34 | 139,87 | 137,29 | 139,83 | 0,52% | 110,00 |
| 05.08.2025 | 137,87 | 140,17 | 137,46 | 139,11 | 0,67% | 12,00 |
| 04.08.2025 | 135,54 | 138,59 | 135,28 | 138,19 | 1,66% | 8,00 |
| 01.08.2025 | 133,85 | 136,74 | 131,06 | 135,93 | 1,74% | 209,00 |
| 31.07.2025 | 136,16 | 137,36 | 133,46 | 133,61 | -2,40% | 6,00 |
| 30.07.2025 | 127,44 | 138,88 | 127,44 | 136,89 | 7,11% | 34,00 |
| 29.07.2025 | 131,14 | 132,92 | 127,28 | 127,80 | -2,61% | - |
| 28.07.2025 | 129,18 | 131,83 | 129,15 | 131,23 | 1,56% | 15,00 |
| 25.07.2025 | 130,50 | 130,73 | 128,95 | 129,21 | -0,54% | 1,00 |
| 24.07.2025 | 130,48 | 131,07 | 129,30 | 129,91 | -0,54% | - |
| 23.07.2025 | 133,59 | 134,68 | 130,49 | 130,61 | -2,36% | - |
| 22.07.2025 | 132,31 | 135,58 | 131,03 | 133,77 | 1,88% | 14,00 |
| 21.07.2025 | 128,93 | 131,37 | 128,40 | 131,30 | 1,66% | 1,00 |
| 18.07.2025 | 129,75 | 130,23 | 128,10 | 129,15 | -0,14% | 8,00 |
| 17.07.2025 | 128,85 | 129,70 | 128,05 | 129,33 | 0,77% | 2,00 |
| 16.07.2025 | 128,16 | 129,59 | 127,14 | 128,34 | 0,05% | 1,00 |
| 15.07.2025 | 127,59 | 128,67 | 126,02 | 128,28 | 0,53% | 1,00 |
| 14.07.2025 | 127,94 | 128,45 | 126,03 | 127,60 | 0,35% | 438,00 |
| 11.07.2025 | 129,32 | 129,53 | 126,96 | 127,16 | -1,69% | 2,00 |
| 10.07.2025 | 130,11 | 130,73 | 129,21 | 129,34 | -0,75% | - |
| 09.07.2025 | 130,21 | 131,00 | 129,27 | 130,32 | 0,09% | - |
| 08.07.2025 | 130,90 | 131,76 | 129,92 | 130,20 | -0,60% | 21,00 |
| 07.07.2025 | 132,01 | 132,81 | 130,90 | 130,99 | 0,11% | 7,00 |
| 04.07.2025 | 132,08 | 132,08 | 130,78 | 130,84 | -1,05% | - |
| 03.07.2025 | 133,14 | 134,06 | 130,54 | 132,23 | -0,64% | - |
| 02.07.2025 | 134,74 | 135,72 | 132,89 | 133,08 | -1,34% | - |
| 01.07.2025 | 135,46 | 136,44 | 134,65 | 134,89 | -0,54% | - |
| 30.06.2025 | 134,58 | 135,67 | 133,65 | 135,62 | 0,65% | - |
| 27.06.2025 | 134,81 | 135,70 | 133,96 | 134,74 | 0,03% | - |
| 26.06.2025 | 135,32 | 135,32 | 133,95 | 134,70 | -0,52% | - |
| 25.06.2025 | 136,08 | 137,00 | 135,13 | 135,41 | -0,43% | - |
| 24.06.2025 | 134,63 | 136,09 | 133,73 | 135,99 | 1,93% | 20,00 |
| 23.06.2025 | 130,77 | 133,46 | 130,51 | 133,42 | 2,10% | - |
| 20.06.2025 | 130,68 | 132,51 | 129,92 | 130,67 | 0,41% | - |
| 19.06.2025 | 131,55 | 131,75 | 130,13 | 130,13 | -1,09% | 12,00 |
| 18.06.2025 | 131,09 | 133,29 | 130,44 | 131,57 | 0,48% | - |
| 17.06.2025 | 130,14 | 131,02 | 129,45 | 130,94 | 0,27% | - |
| 16.06.2025 | 128,77 | 130,69 | 127,44 | 130,59 | 1,62% | - |
| 13.06.2025 | 129,55 | 130,37 | 128,00 | 128,51 | -0,79% | - |
| 12.06.2025 | 127,93 | 129,60 | 126,36 | 129,53 | 0,69% | - |
| 11.06.2025 | 129,19 | 129,22 | 126,98 | 128,64 | -0,10% | - |
| 10.06.2025 | 128,66 | 129,96 | 127,40 | 128,77 | 0,13% | 2,00 |
| 09.06.2025 | 131,17 | 131,98 | 128,02 | 128,60 | -1,95% | - |
| 06.06.2025 | 129,76 | 132,35 | 129,70 | 131,16 | 1,50% | - |
| 05.06.2025 | 129,87 | 130,68 | 128,07 | 129,22 | -0,70% | 2,00 |
| 04.06.2025 | 128,63 | 130,33 | 127,64 | 130,13 | 1,20% | - |
| 03.06.2025 | 127,25 | 128,62 | 127,00 | 128,59 | 0,93% | - |
| 02.06.2025 | 125,96 | 127,96 | 124,84 | 127,40 | 0,62% | - |
| 30.05.2025 | 125,66 | 126,96 | 124,70 | 126,61 | 0,77% | - |
| 29.05.2025 | 130,13 | 131,97 | 124,06 | 125,64 | -3,38% | - |
| 28.05.2025 | 129,72 | 130,76 | 129,01 | 130,04 | 0,28% | - |
| 27.05.2025 | 130,55 | 131,46 | 128,97 | 129,68 | -0,67% | - |
| 26.05.2025 | 128,82 | 137,97 | 128,76 | 130,55 | 0,96% | - |
| 23.05.2025 | 130,05 | 130,41 | 128,10 | 129,31 | -0,50% | 8,00 |
| 22.05.2025 | 132,89 | 133,82 | 129,81 | 129,96 | -2,28% | - |
| 21.05.2025 | 134,09 | 134,36 | 132,50 | 132,99 | -1,20% | 19,00 |
| 20.05.2025 | 133,68 | 134,67 | 132,94 | 134,61 | 0,67% | 12,00 |
| 19.05.2025 | 134,05 | 135,33 | 131,94 | 133,71 | -1,71% | - |
| 16.05.2025 | 133,62 | 136,07 | 133,13 | 136,04 | 1,82% | 15,00 |
| 15.05.2025 | 131,77 | 134,68 | 130,44 | 133,61 | 1,37% | - |
| 14.05.2025 | 133,29 | 133,53 | 131,18 | 131,81 | -1,07% | - |
| 13.05.2025 | 134,58 | 135,06 | 132,79 | 133,24 | -0,89% | - |
| 12.05.2025 | 138,51 | 139,97 | 133,84 | 134,43 | -1,23% | 16,00 |
| 09.05.2025 | 138,84 | 139,13 | 136,03 | 136,11 | -1,85% | 2,00 |
| 08.05.2025 | 136,30 | 139,68 | 135,75 | 138,68 | 0,85% | 190,00 |
| 07.05.2025 | 144,33 | 144,34 | 135,24 | 137,51 | 1,13% | - |
| 06.05.2025 | 137,27 | 137,30 | 134,80 | 135,98 | -0,67% | - |
| 05.05.2025 | 132,39 | 137,40 | 131,91 | 136,90 | 2,47% | 20,00 |
| 02.05.2025 | 126,91 | 136,19 | 126,91 | 133,60 | 4,33% | 26,00 |
| 30.04.2025 | 128,21 | 128,40 | 126,22 | 128,06 | -0,17% | - |
| 29.04.2025 | 128,94 | 129,27 | 127,53 | 128,28 | -0,17% | 100,00 |
| 28.04.2025 | 128,18 | 129,80 | 127,48 | 128,50 | -0,46% | - |
| 25.04.2025 | 128,97 | 129,96 | 127,14 | 129,10 | 0,54% | 341,00 |
| 24.04.2025 | 126,76 | 129,11 | 124,73 | 128,41 | 1,13% | - |
| 23.04.2025 | 127,72 | 130,05 | 125,77 | 126,97 | -0,62% | - |
| 22.04.2025 | 128,04 | 128,23 | 122,87 | 127,76 | -0,22% | - |
| 17.04.2025 | 125,46 | 128,68 | 125,46 | 128,04 | 1,99% | 5,00 |
| 16.04.2025 | 129,06 | 129,06 | 125,15 | 125,54 | -2,73% | - |
| 15.04.2025 | 128,21 | 129,38 | 127,71 | 129,07 | 0,69% | - |
| 14.04.2025 | 128,34 | 128,66 | 125,38 | 128,18 | 1,72% | - |
| 11.04.2025 | 123,27 | 126,90 | 120,95 | 126,01 | 1,21% | - |
| 10.04.2025 | 123,56 | 126,11 | 120,99 | 124,50 | -0,44% | - |
| 09.04.2025 | 120,97 | 128,39 | 116,50 | 125,05 | 3,45% | 7,00 |
| 08.04.2025 | 122,68 | 125,96 | 119,80 | 120,88 | -2,04% | - |
| 07.04.2025 | 123,51 | 124,80 | 115,10 | 123,40 | -0,20% | 530,00 |
| 04.04.2025 | 131,09 | 131,09 | 123,25 | 123,65 | -5,87% | 25,00 |
| 03.04.2025 | 131,75 | 132,56 | 127,29 | 131,36 | -1,68% | 1,00 |
| 02.04.2025 | 134,77 | 135,90 | 132,01 | 133,61 | -1,05% | - |
| 01.04.2025 | 133,09 | 135,11 | 132,96 | 135,03 | 0,96% | - |
| 31.03.2025 | 132,86 | 133,77 | 131,34 | 133,74 | 0,78% | - |
| 28.03.2025 | 134,47 | 135,24 | 132,71 | 132,71 | -1,70% | - |
| 27.03.2025 | 135,23 | 135,60 | 132,95 | 135,01 | -0,16% | - |
| 26.03.2025 | 133,99 | 135,63 | 133,43 | 135,23 | 1,02% | 2,00 |