146,410€
1,10%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 144,16 | 148,76 | 144,01 | 146,66 | 1,27% | - |
| 25.09.2025 | 142,56 | 145,14 | 142,01 | 144,82 | 1,43% | - |
| 24.09.2025 | 147,26 | 148,99 | 141,69 | 142,78 | -3,47% | 2,00 |
| 23.09.2025 | 146,96 | 148,21 | 146,69 | 147,91 | 0,65% | 49,00 |
| 22.09.2025 | 147,37 | 147,75 | 145,73 | 146,96 | -0,16% | 2,00 |
| 19.09.2025 | 146,87 | 148,67 | 145,87 | 147,19 | 0,33% | 42,00 |
| 18.09.2025 | 146,96 | 148,40 | 145,90 | 146,71 | -0,10% | 10,00 |
| 17.09.2025 | 145,02 | 147,00 | 143,91 | 146,86 | 0,80% | 3,00 |
| 16.09.2025 | 146,05 | 147,87 | 144,65 | 145,70 | -0,01% | 1,00 |
| 15.09.2025 | 146,92 | 147,65 | 145,58 | 145,72 | -0,86% | - |
| 12.09.2025 | 144,90 | 147,39 | 144,21 | 146,98 | 1,70% | 1,00 |
| 11.09.2025 | 145,62 | 146,98 | 143,69 | 144,52 | -0,12% | 2,00 |
| 10.09.2025 | 141,75 | 144,77 | 140,48 | 144,69 | 1,83% | 20,00 |
| 09.09.2025 | 142,88 | 143,41 | 141,37 | 142,09 | -0,52% | 236,00 |
| 08.09.2025 | 144,05 | 144,71 | 142,16 | 142,83 | -0,67% | 21,00 |
| 05.09.2025 | 143,33 | 145,24 | 142,11 | 143,80 | -0,26% | 68,00 |
| 04.09.2025 | 143,61 | 144,55 | 142,21 | 144,17 | 0,17% | 2,00 |
| 03.09.2025 | 147,56 | 147,99 | 143,52 | 143,93 | -2,23% | 1,00 |
| 02.09.2025 | 147,06 | 148,45 | 145,84 | 147,22 | 0,04% | - |
| 01.09.2025 | 146,71 | 147,18 | 146,02 | 147,16 | 0,05% | 448,00 |
| 29.08.2025 | 146,50 | 147,59 | 145,87 | 147,08 | 0,51% | 45,00 |
| 28.08.2025 | 148,31 | 148,90 | 144,73 | 146,33 | -1,44% | 3,00 |
| 27.08.2025 | 148,36 | 149,55 | 147,98 | 148,47 | 0,37% | - |
| 26.08.2025 | 148,52 | 148,78 | 146,79 | 147,92 | -0,62% | 6,00 |
| 25.08.2025 | 146,26 | 149,00 | 145,97 | 148,84 | 1,85% | 26,00 |
| 22.08.2025 | 147,83 | 148,91 | 145,22 | 146,14 | -1,11% | 24,00 |
| 21.08.2025 | 147,07 | 147,95 | 146,31 | 147,78 | 0,47% | 20,00 |
| 20.08.2025 | 146,56 | 147,87 | 145,68 | 147,09 | 0,37% | 86,00 |
| 19.08.2025 | 144,71 | 146,80 | 143,70 | 146,55 | 1,10% | - |
| 18.08.2025 | 149,67 | 149,67 | 144,09 | 144,95 | -2,90% | 112,00 |
| 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 |