160,080€
0,16%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 133,93 | 134,87 | 133,19 | 134,27 | 0,28% | 251,00 |
| 20.08.2024 | 135,03 | 135,65 | 133,45 | 133,90 | -0,79% | 15,00 |
| 19.08.2024 | 134,51 | 135,07 | 133,79 | 134,96 | 0,38% | - |
| 16.08.2024 | 134,27 | 135,16 | 132,58 | 134,45 | 0,13% | 24,00 |
| 15.08.2024 | 133,00 | 135,35 | 132,64 | 134,27 | 0,92% | - |
| 14.08.2024 | 133,63 | 133,86 | 131,92 | 133,04 | -0,45% | 12,00 |
| 13.08.2024 | 133,40 | 134,67 | 133,10 | 133,64 | 0,21% | - |
| 12.08.2024 | 134,30 | 135,56 | 133,14 | 133,36 | -0,59% | - |
| 09.08.2024 | 134,66 | 136,02 | 133,02 | 134,15 | -0,30% | - |
| 08.08.2024 | 133,28 | 134,83 | 131,06 | 134,56 | 1,00% | - |
| 07.08.2024 | 131,73 | 136,70 | 131,73 | 133,23 | -0,09% | 60,00 |
| 06.08.2024 | 132,87 | 135,70 | 132,46 | 133,35 | 0,35% | - |
| 05.08.2024 | 136,40 | 136,40 | 125,50 | 132,88 | -2,56% | 39,00 |
| 02.08.2024 | 137,52 | 137,77 | 134,33 | 136,37 | -0,89% | 2,00 |
| 01.08.2024 | 140,72 | 140,81 | 135,81 | 137,60 | -1,45% | 25,00 |
| 31.07.2024 | 137,07 | 141,86 | 135,34 | 139,62 | 1,85% | 70,00 |
| 30.07.2024 | 136,50 | 142,45 | 136,10 | 137,08 | 0,29% | 305,00 |
| 29.07.2024 | 133,74 | 136,76 | 133,74 | 136,69 | 2,33% | - |
| 26.07.2024 | 130,60 | 133,99 | 130,21 | 133,58 | 2,15% | 4,00 |
| 25.07.2024 | 130,26 | 132,01 | 129,17 | 130,77 | 0,39% | - |
| 24.07.2024 | 130,84 | 132,39 | 129,74 | 130,26 | -0,47% | - |
| 23.07.2024 | 131,53 | 132,40 | 129,68 | 130,88 | -0,48% | - |
| 22.07.2024 | 128,75 | 132,43 | 127,99 | 131,51 | 1,76% | - |
| 19.07.2024 | 134,48 | 135,10 | 128,75 | 129,24 | -3,90% | - |
| 18.07.2024 | 134,45 | 135,42 | 133,25 | 134,48 | 0,19% | - |
| 17.07.2024 | 135,19 | 135,65 | 132,60 | 134,22 | -0,72% | - |
| 16.07.2024 | 133,32 | 135,48 | 132,59 | 135,19 | 1,40% | - |
| 15.07.2024 | 133,14 | 134,44 | 131,94 | 133,32 | -0,22% | - |
| 12.07.2024 | 134,10 | 135,24 | 132,85 | 133,61 | -0,37% | 112,00 |
| 11.07.2024 | 132,90 | 134,91 | 131,63 | 134,10 | 0,73% | 23,00 |
| 10.07.2024 | 130,00 | 133,33 | 129,75 | 133,13 | 2,34% | - |
| 09.07.2024 | 129,16 | 131,14 | 128,25 | 130,09 | 0,73% | - |
| 08.07.2024 | 127,44 | 129,17 | 126,59 | 129,15 | 1,25% | - |