137,700€
0,13%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 137,42 | 137,92 | 137,42 | 137,69 | 0,12% | - |
| 14.01.2025 | 138,58 | 139,06 | 136,74 | 137,52 | -1,00% | - |
| 13.01.2025 | 137,36 | 139,63 | 136,85 | 138,91 | 1,03% | 50,00 |
| 10.01.2025 | 140,12 | 140,41 | 137,19 | 137,50 | -1,87% | 100,00 |
| 09.01.2025 | 140,20 | 140,42 | 139,48 | 140,12 | 0,25% | 39,00 |
| 08.01.2025 | 139,90 | 140,78 | 138,34 | 139,77 | -0,09% | - |
| 07.01.2025 | 140,16 | 141,92 | 138,96 | 139,90 | 0,06% | - |
| 06.01.2025 | 141,88 | 142,16 | 139,24 | 139,82 | -1,51% | 7,00 |
| 03.01.2025 | 142,17 | 143,25 | 141,37 | 141,96 | -0,13% | - |
| 02.01.2025 | 141,66 | 143,10 | 140,96 | 142,14 | 0,97% | 30,00 |
| 30.12.2024 | 142,29 | 142,29 | 140,50 | 140,77 | -0,46% | - |
| 27.12.2024 | 143,13 | 143,77 | 141,04 | 141,42 | -0,07% | - |
| 23.12.2024 | 141,28 | 142,53 | 140,85 | 141,52 | 0,18% | - |
| 20.12.2024 | 142,72 | 143,78 | 140,53 | 141,26 | -0,97% | 35,00 |
| 19.12.2024 | 145,13 | 145,52 | 142,55 | 142,64 | -2,52% | - |
| 18.12.2024 | 147,11 | 147,11 | 144,28 | 146,33 | -0,53% | 20,00 |
| 17.12.2024 | 148,71 | 149,31 | 146,81 | 147,11 | -1,03% | 78,00 |
| 16.12.2024 | 150,26 | 150,49 | 147,57 | 148,64 | -0,08% | - |
| 13.12.2024 | 153,46 | 155,80 | 148,56 | 148,76 | -3,08% | 106,00 |
| 12.12.2024 | 156,09 | 156,77 | 153,26 | 153,48 | -1,67% | - |
| 11.12.2024 | 156,24 | 158,12 | 154,66 | 156,09 | -0,10% | - |
| 10.12.2024 | 157,26 | 158,70 | 155,71 | 156,24 | -0,65% | - |
| 09.12.2024 | 157,75 | 158,51 | 156,28 | 157,26 | -0,37% | 20,00 |
| 06.12.2024 | 156,12 | 158,47 | 155,70 | 157,85 | 1,11% | - |
| 05.12.2024 | 159,10 | 159,35 | 155,54 | 156,12 | -1,87% | 24,00 |
| 04.12.2024 | 159,69 | 161,56 | 157,84 | 159,09 | 0,28% | 32,00 |
| 03.12.2024 | 157,48 | 159,71 | 156,84 | 158,64 | 0,73% | 2,00 |
| 02.12.2024 | 154,71 | 158,15 | 154,71 | 157,49 | 1,69% | 4,00 |
| 29.11.2024 | 154,91 | 155,57 | 154,12 | 154,87 | -0,03% | 50,00 |
| 28.11.2024 | 154,84 | 155,22 | 154,68 | 154,91 | 0,41% | 3,00 |
| 27.11.2024 | 157,24 | 157,29 | 153,92 | 154,27 | -2,03% | 59,00 |
| 26.11.2024 | 156,33 | 158,34 | 155,00 | 157,47 | 0,74% | 700,00 |
| 25.11.2024 | 159,11 | 160,36 | 156,01 | 156,32 | -1,75% | 38,00 |
| 22.11.2024 | 159,86 | 162,06 | 158,25 | 159,10 | -0,45% | 48,00 |
| 21.11.2024 | 158,07 | 160,98 | 157,20 | 159,82 | 0,33% | 22,00 |
| 20.11.2024 | 156,09 | 159,43 | 156,09 | 159,30 | 2,06% | - |
| 19.11.2024 | 154,20 | 157,02 | 153,17 | 156,09 | 1,23% | 4,00 |
| 18.11.2024 | 152,74 | 155,27 | 149,71 | 154,20 | 0,96% | 39,00 |
| 15.11.2024 | 155,51 | 155,51 | 152,70 | 152,74 | -1,77% | - |
| 14.11.2024 | 154,03 | 156,13 | 153,80 | 155,50 | 0,95% | 200,00 |
| 13.11.2024 | 153,30 | 154,20 | 152,43 | 154,04 | 0,52% | 15,00 |
| 12.11.2024 | 149,09 | 153,39 | 149,09 | 153,24 | 2,78% | 4,00 |
| 11.11.2024 | 147,95 | 149,93 | 147,49 | 149,10 | 0,78% | 46,00 |
| 08.11.2024 | 148,12 | 149,02 | 146,30 | 147,95 | -0,11% | 17,00 |
| 07.11.2024 | 147,23 | 149,12 | 145,43 | 148,11 | -0,34% | - |
| 06.11.2024 | 144,54 | 148,61 | 144,54 | 148,61 | 4,43% | 16,00 |
| 05.11.2024 | 140,88 | 142,38 | 139,48 | 142,30 | 1,00% | - |
| 04.11.2024 | 139,05 | 140,95 | 138,03 | 140,89 | 0,93% | 36,00 |
| 01.11.2024 | 138,51 | 140,73 | 137,13 | 139,59 | 0,58% | 127,00 |
| 31.10.2024 | 137,07 | 139,57 | 135,76 | 138,78 | 1,47% | 84,00 |
| 30.10.2024 | 137,74 | 139,51 | 133,89 | 136,77 | -0,55% | 280,00 |
| 29.10.2024 | 133,41 | 138,21 | 132,96 | 137,53 | 3,09% | 574,00 |
| 28.10.2024 | 134,23 | 135,72 | 132,33 | 133,41 | -0,52% | - |
| 25.10.2024 | 133,94 | 136,11 | 133,94 | 134,11 | 0,13% | - |
| 24.10.2024 | 134,34 | 135,65 | 133,33 | 133,94 | -0,31% | - |
| 23.10.2024 | 134,95 | 135,55 | 133,57 | 134,35 | -0,50% | 148,00 |
| 22.10.2024 | 134,72 | 135,59 | 133,84 | 135,03 | 0,22% | 188,00 |
| 21.10.2024 | 132,76 | 134,86 | 131,76 | 134,73 | 1,42% | 4,00 |
| 18.10.2024 | 133,08 | 133,36 | 131,88 | 132,85 | -0,18% | - |
| 17.10.2024 | 133,01 | 135,31 | 132,66 | 133,09 | 0,06% | - |
| 16.10.2024 | 134,44 | 134,84 | 132,99 | 133,01 | -1,05% | - |
| 15.10.2024 | 132,21 | 135,08 | 131,58 | 134,42 | 1,67% | 5,00 |
| 14.10.2024 | 130,83 | 132,52 | 130,83 | 132,21 | 1,05% | - |
| 11.10.2024 | 129,81 | 131,85 | 129,35 | 130,84 | 0,79% | - |
| 10.10.2024 | 131,40 | 131,44 | 129,41 | 129,82 | -1,22% | 31,00 |
| 09.10.2024 | 130,53 | 132,39 | 130,10 | 131,42 | 0,20% | - |
| 08.10.2024 | 130,21 | 131,31 | 129,73 | 131,16 | 0,79% | 3,00 |
| 07.10.2024 | 129,99 | 130,79 | 128,94 | 130,13 | 0,08% | - |
| 04.10.2024 | 127,56 | 130,60 | 127,32 | 130,03 | 1,92% | - |
| 03.10.2024 | 129,66 | 129,87 | 127,08 | 127,58 | -1,98% | - |
| 02.10.2024 | 128,53 | 130,19 | 127,68 | 130,16 | 1,28% | - |
| 01.10.2024 | 128,81 | 129,75 | 127,25 | 128,51 | -0,34% | - |
| 30.09.2024 | 129,51 | 129,80 | 128,43 | 128,95 | -0,56% | 1,00 |
| 27.09.2024 | 128,49 | 130,40 | 128,27 | 129,68 | 0,55% | - |
| 26.09.2024 | 127,09 | 128,99 | 126,52 | 128,97 | 2,11% | 8,00 |
| 25.09.2024 | 126,69 | 127,49 | 125,88 | 126,30 | -0,57% | - |
| 24.09.2024 | 126,97 | 127,58 | 125,96 | 127,03 | 0,16% | 10,00 |
| 23.09.2024 | 124,89 | 127,16 | 124,53 | 126,83 | 1,53% | 50,00 |
| 20.09.2024 | 126,98 | 126,98 | 124,23 | 124,92 | -0,65% | 20,00 |
| 19.09.2024 | 126,30 | 128,85 | 125,70 | 125,74 | -0,51% | - |
| 18.09.2024 | 128,32 | 128,71 | 125,63 | 126,39 | -1,64% | 75,00 |
| 17.09.2024 | 131,61 | 132,83 | 127,30 | 128,50 | -2,40% | - |
| 16.09.2024 | 131,35 | 132,67 | 130,34 | 131,66 | -0,03% | - |
| 13.09.2024 | 130,58 | 132,04 | 130,40 | 131,70 | 1,03% | - |
| 12.09.2024 | 130,32 | 131,43 | 129,70 | 130,36 | 0,04% | - |
| 11.09.2024 | 130,49 | 131,52 | 127,93 | 130,31 | -0,15% | - |
| 10.09.2024 | 130,78 | 131,49 | 129,83 | 130,51 | -0,20% | - |
| 09.09.2024 | 129,61 | 131,56 | 129,61 | 130,77 | 0,84% | - |
| 06.09.2024 | 131,33 | 133,11 | 129,29 | 129,68 | -1,26% | 12,00 |
| 05.09.2024 | 132,72 | 132,98 | 130,51 | 131,33 | -1,09% | - |
| 04.09.2024 | 132,42 | 133,68 | 131,02 | 132,78 | 0,32% | 200,00 |
| 03.09.2024 | 137,21 | 137,45 | 131,91 | 132,35 | -3,54% | - |
| 02.09.2024 | 136,87 | 138,00 | 136,43 | 137,21 | -0,07% | 18,00 |
| 30.08.2024 | 135,66 | 137,48 | 134,77 | 137,31 | 1,22% | 15,00 |
| 29.08.2024 | 134,29 | 136,61 | 133,83 | 135,65 | 1,01% | 4,00 |
| 28.08.2024 | 133,41 | 135,08 | 132,97 | 134,29 | 0,64% | 47,00 |
| 27.08.2024 | 133,11 | 134,09 | 132,28 | 133,44 | 0,29% | 10,00 |
| 26.08.2024 | 131,88 | 133,85 | 131,14 | 133,06 | 0,91% | 27,00 |
| 23.08.2024 | 132,09 | 133,63 | 130,55 | 131,86 | -0,18% | - |
| 22.08.2024 | 134,29 | 135,08 | 131,97 | 132,10 | -1,62% | 25,00 |