123,510€
-5,98%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 133,71 | 135,45 | 133,09 | 133,86 | 0,05% | 10,00 |
| 24.03.2025 | 133,29 | 134,94 | 132,61 | 133,79 | 0,01% | 3,00 |
| 21.03.2025 | 132,24 | 134,22 | 130,81 | 133,78 | 1,36% | 116,00 |
| 20.03.2025 | 130,33 | 132,43 | 129,85 | 131,98 | 1,13% | - |
| 19.03.2025 | 129,64 | 130,98 | 129,64 | 130,51 | 0,76% | - |
| 18.03.2025 | 130,82 | 131,40 | 129,26 | 129,53 | -0,89% | - |
| 17.03.2025 | 127,06 | 131,24 | 126,21 | 130,69 | 2,65% | - |
| 14.03.2025 | 126,94 | 128,04 | 126,63 | 127,31 | 0,26% | - |
| 13.03.2025 | 124,45 | 127,37 | 124,00 | 126,98 | 1,84% | 22,00 |
| 12.03.2025 | 126,59 | 127,92 | 124,28 | 124,69 | -1,23% | - |
| 11.03.2025 | 129,84 | 129,84 | 125,49 | 126,24 | -2,65% | - |
| 10.03.2025 | 129,00 | 131,92 | 127,77 | 129,67 | 0,44% | 28,00 |
| 07.03.2025 | 126,68 | 129,44 | 125,24 | 129,10 | 1,80% | - |
| 06.03.2025 | 124,25 | 127,32 | 122,30 | 126,82 | 2,09% | 9,00 |
| 05.03.2025 | 124,64 | 125,73 | 122,30 | 124,22 | -0,06% | - |
| 04.03.2025 | 123,23 | 126,15 | 121,65 | 124,30 | 0,97% | 17,00 |
| 03.03.2025 | 123,24 | 125,34 | 123,02 | 123,10 | -1,11% | 10,00 |
| 28.02.2025 | 125,47 | 126,38 | 123,47 | 124,48 | -0,65% | 18,00 |
| 27.02.2025 | 125,81 | 126,89 | 125,06 | 125,30 | 0,13% | - |
| 26.02.2025 | 125,84 | 127,28 | 124,79 | 125,14 | -0,05% | 50,00 |
| 25.02.2025 | 128,36 | 129,83 | 125,09 | 125,20 | -2,26% | 9,00 |
| 24.02.2025 | 125,49 | 128,58 | 124,51 | 128,10 | 2,30% | - |
| 21.02.2025 | 123,79 | 126,01 | 123,56 | 125,22 | 1,19% | 2,00 |
| 20.02.2025 | 124,10 | 125,21 | 123,40 | 123,75 | -0,32% | - |
| 19.02.2025 | 123,57 | 125,17 | 122,39 | 124,15 | 1,04% | 7,00 |
| 18.02.2025 | 123,39 | 124,45 | 122,59 | 122,87 | -0,42% | - |
| 17.02.2025 | 123,30 | 123,70 | 123,25 | 123,39 | 0,08% | 13,00 |
| 14.02.2025 | 123,99 | 124,62 | 122,96 | 123,29 | -0,73% | - |
| 13.02.2025 | 126,35 | 126,50 | 123,29 | 124,20 | -1,69% | 10,00 |
| 12.02.2025 | 127,45 | 129,44 | 125,94 | 126,34 | -1,74% | 3,00 |
| 11.02.2025 | 128,13 | 130,23 | 126,76 | 128,58 | 0,37% | 52,00 |
| 10.02.2025 | 124,42 | 128,43 | 124,42 | 128,10 | 2,79% | 2,00 |
| 07.02.2025 | 126,57 | 127,19 | 123,05 | 124,62 | -1,84% | 4,00 |
| 06.02.2025 | 125,00 | 127,16 | 124,21 | 126,96 | 1,37% | 369,00 |
| 05.02.2025 | 118,04 | 125,37 | 118,04 | 125,25 | 7,28% | 49,00 |
| 04.02.2025 | 119,40 | 120,00 | 115,82 | 116,75 | -2,22% | 65,00 |
| 03.02.2025 | 117,46 | 119,84 | 116,08 | 119,40 | 0,65% | 27,00 |
| 31.01.2025 | 113,90 | 120,22 | 113,90 | 118,63 | 4,02% | 136,00 |
| 30.01.2025 | 112,26 | 114,23 | 111,47 | 114,05 | 1,40% | 275,00 |
| 29.01.2025 | 111,64 | 113,20 | 110,98 | 112,47 | 0,70% | 17,00 |
| 28.01.2025 | 112,99 | 113,66 | 110,53 | 111,69 | -0,68% | 32,00 |
| 27.01.2025 | 109,38 | 113,27 | 109,13 | 112,46 | 1,23% | 182,00 |
| 24.01.2025 | 113,91 | 113,91 | 109,55 | 111,09 | -2,34% | 1.714,00 |
| 23.01.2025 | 124,96 | 124,96 | 111,08 | 113,75 | -16,79% | 391,00 |
| 22.01.2025 | 136,37 | 138,14 | 136,37 | 136,70 | -0,60% | - |
| 21.01.2025 | 137,19 | 138,04 | 135,84 | 137,52 | 0,24% | 25,00 |
| 20.01.2025 | 138,11 | 138,11 | 137,03 | 137,19 | -0,70% | 106,00 |
| 17.01.2025 | 137,28 | 139,82 | 137,22 | 138,16 | 0,69% | - |
| 16.01.2025 | 139,43 | 139,43 | 136,40 | 137,21 | -0,67% | 2,00 |
| 15.01.2025 | 137,42 | 139,37 | 136,89 | 138,13 | 0,44% | - |
| 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 |