144,870$
-0,55%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 145,00 | 145,60 | 143,30 | 144,87 | -0,55% | 2.011.102,00 |
| 01.04.2025 | 145,00 | 145,83 | 144,26 | 145,67 | 0,80% | 2.275.011,00 |
| 31.03.2025 | 144,12 | 144,68 | 143,03 | 144,52 | 0,19% | 4.211.803,00 |
| 28.03.2025 | 145,11 | 145,74 | 144,11 | 144,25 | -0,72% | 2.417.029,00 |
| 27.03.2025 | 145,00 | 146,41 | 144,40 | 145,30 | 0,08% | 2.321.826,00 |
| 26.03.2025 | 144,88 | 146,36 | 144,58 | 145,19 | 0,48% | 2.215.313,00 |
| 25.03.2025 | 145,28 | 146,45 | 143,77 | 144,50 | -0,03% | 2.369.627,00 |
| 24.03.2025 | 145,78 | 145,87 | 143,57 | 144,55 | 0,20% | 2.837.085,00 |
| 21.03.2025 | 142,27 | 145,22 | 142,00 | 144,26 | 0,71% | 9.239.217,00 |
| 20.03.2025 | 141,41 | 143,70 | 141,19 | 143,25 | 0,90% | 2.872.806,00 |
| 19.03.2025 | 142,02 | 142,73 | 141,58 | 141,97 | 0,07% | 2.516.154,00 |
| 18.03.2025 | 142,12 | 143,43 | 141,54 | 141,87 | -0,72% | 2.713.871,00 |
| 17.03.2025 | 138,98 | 143,37 | 138,60 | 142,90 | 3,02% | 4.509.181,00 |
| 14.03.2025 | 138,15 | 139,23 | 137,87 | 138,71 | 0,72% | 3.044.514,00 |
| 13.03.2025 | 135,79 | 138,26 | 135,23 | 137,72 | 1,18% | 2.964.871,00 |
| 12.03.2025 | 137,00 | 138,15 | 135,73 | 136,12 | -1,28% | 2.990.612,00 |
| 11.03.2025 | 140,90 | 140,90 | 136,90 | 137,88 | -1,82% | 3.805.132,00 |
| 10.03.2025 | 139,75 | 142,97 | 139,22 | 140,43 | 0,28% | 5.437.329,00 |
| 07.03.2025 | 136,19 | 140,42 | 136,00 | 140,04 | 2,38% | 3.356.009,00 |
| 06.03.2025 | 133,65 | 137,53 | 133,37 | 136,79 | 2,04% | 3.666.002,00 |
| 05.03.2025 | 131,60 | 134,51 | 131,31 | 134,05 | 1,69% | 5.200.659,00 |
| 04.03.2025 | 129,52 | 133,35 | 129,24 | 131,82 | 2,00% | 4.284.400,00 |
| 03.03.2025 | 130,38 | 131,60 | 128,87 | 129,23 | 0,09% | 5.173.792,00 |
| 28.02.2025 | 131,69 | 131,71 | 128,02 | 129,12 | -1,05% | 6.103.072,00 |
| 27.02.2025 | 130,89 | 132,04 | 130,08 | 130,49 | -0,53% | 4.822.919,00 |
| 26.02.2025 | 131,45 | 133,45 | 131,08 | 131,19 | -0,41% | 3.116.683,00 |
| 25.02.2025 | 133,42 | 134,12 | 131,35 | 131,73 | -1,73% | 5.227.731,00 |
| 24.02.2025 | 131,13 | 134,65 | 130,77 | 134,05 | 2,37% | 8.231.698,00 |
| 21.02.2025 | 130,11 | 131,82 | 129,79 | 130,95 | 0,74% | 4.853.372,00 |
| 20.02.2025 | 129,58 | 131,13 | 129,29 | 129,99 | 0,50% | 3.815.418,00 |
| 19.02.2025 | 129,07 | 130,64 | 128,41 | 129,34 | 0,77% | 3.548.848,00 |
| 18.02.2025 | 128,78 | 130,04 | 128,08 | 128,35 | -0,81% | 3.609.628,00 |
| 14.02.2025 | 129,74 | 130,76 | 129,04 | 129,40 | -0,32% | 2.319.650,00 |
| 13.02.2025 | 130,44 | 131,56 | 128,43 | 129,82 | -1,03% | 3.087.627,00 |
| 12.02.2025 | 131,81 | 133,71 | 130,90 | 131,17 | -1,63% | 2.800.548,00 |
| 11.02.2025 | 130,77 | 134,54 | 130,77 | 133,35 | 0,95% | 2.934.392,00 |
| 10.02.2025 | 129,74 | 132,47 | 129,64 | 132,09 | 2,71% | 3.582.624,00 |
| 07.02.2025 | 131,74 | 131,74 | 127,24 | 128,60 | -2,58% | 4.843.393,00 |
| 06.02.2025 | 130,54 | 132,27 | 128,74 | 132,00 | 1,17% | 5.466.828,00 |
| 05.02.2025 | 127,04 | 130,63 | 125,95 | 130,47 | 7,60% | 8.172.906,00 |
| 04.02.2025 | 123,07 | 123,24 | 120,22 | 121,25 | -1,35% | 7.033.431,00 |
| 03.02.2025 | 121,76 | 123,48 | 120,58 | 122,91 | 0,00% | 4.691.084,00 |
| 31.01.2025 | 121,78 | 124,76 | 120,87 | 122,91 | 3,56% | 6.556.595,00 |
| 30.01.2025 | 117,75 | 118,83 | 116,29 | 118,68 | 1,35% | 4.325.691,00 |
| 29.01.2025 | 115,98 | 118,00 | 115,30 | 117,10 | 0,49% | 4.291.910,00 |
| 28.01.2025 | 117,50 | 117,59 | 115,36 | 116,53 | -1,17% | 4.017.665,00 |
| 27.01.2025 | 115,60 | 118,80 | 115,43 | 117,91 | 1,16% | 5.851.854,00 |
| 24.01.2025 | 118,58 | 118,58 | 115,21 | 116,56 | -1,70% | 9.157.931,00 |
| 23.01.2025 | 117,50 | 122,80 | 115,45 | 118,58 | -16,70% | 17.052.544,00 |
| 22.01.2025 | 143,17 | 144,05 | 142,21 | 142,35 | -0,65% | 2.314.726,00 |
| 21.01.2025 | 142,38 | 143,49 | 141,03 | 143,28 | 0,90% | 3.015.493,00 |
| 17.01.2025 | 143,47 | 143,73 | 141,76 | 142,00 | 0,42% | 4.006.094,00 |
| 16.01.2025 | 142,00 | 142,59 | 140,50 | 141,40 | -0,51% | 2.135.241,00 |
| 15.01.2025 | 143,45 | 143,95 | 141,08 | 142,13 | 0,27% | 2.617.265,00 |
| 14.01.2025 | 142,00 | 142,74 | 140,62 | 141,75 | -0,15% | 2.430.361,00 |
| 13.01.2025 | 140,15 | 142,58 | 140,10 | 141,96 | 0,79% | 2.074.156,00 |
| 10.01.2025 | 142,76 | 142,82 | 140,46 | 140,85 | -2,32% | 2.282.624,00 |
| 08.01.2025 | 144,61 | 144,87 | 142,46 | 144,20 | -0,32% | 2.324.093,00 |
| 07.01.2025 | 144,66 | 147,30 | 144,44 | 144,67 | -0,40% | 1.871.484,00 |
| 06.01.2025 | 145,56 | 146,25 | 144,60 | 145,25 | -0,71% | 1.669.153,00 |
| 03.01.2025 | 146,67 | 147,76 | 145,58 | 146,29 | 0,27% | 1.105.967,00 |
| 02.01.2025 | 147,57 | 147,75 | 145,31 | 145,90 | -0,27% | 1.075.931,00 |
| 31.12.2024 | 146,27 | 147,10 | 145,73 | 146,30 | -0,16% | 918.421,00 |
| 30.12.2024 | 147,15 | 147,49 | 145,06 | 146,54 | -1,07% | 1.140.882,00 |
| 27.12.2024 | 148,46 | 148,85 | 147,03 | 148,12 | -0,64% | 1.015.394,00 |
| 26.12.2024 | 148,34 | 149,49 | 147,95 | 149,07 | -0,07% | 878.449,00 |
| 24.12.2024 | 147,41 | 149,65 | 147,01 | 149,18 | 1,28% | 778.560,00 |
| 23.12.2024 | 147,62 | 147,62 | 146,50 | 147,30 | -0,34% | 1.708.564,00 |
| 20.12.2024 | 147,08 | 149,66 | 146,70 | 147,80 | -0,06% | 4.033.321,00 |
| 19.12.2024 | 150,12 | 151,40 | 147,80 | 147,89 | -1,35% | 2.411.167,00 |
| 18.12.2024 | 153,01 | 153,90 | 149,38 | 149,92 | -3,15% | 3.603.920,00 |
| 17.12.2024 | 155,78 | 156,98 | 154,47 | 154,79 | -1,03% | 2.957.677,00 |
| 16.12.2024 | 158,02 | 158,02 | 155,15 | 156,40 | -0,77% | 3.600.577,00 |
| 13.12.2024 | 161,72 | 162,18 | 156,68 | 157,62 | -3,06% | 2.807.366,00 |
| 12.12.2024 | 163,86 | 164,61 | 162,50 | 162,59 | -0,81% | 2.568.751,00 |
| 11.12.2024 | 165,30 | 166,16 | 162,27 | 163,92 | -0,83% | 2.634.337,00 |
| 10.12.2024 | 164,48 | 166,73 | 164,10 | 165,30 | -0,19% | 1.689.551,00 |
| 09.12.2024 | 166,95 | 167,71 | 165,39 | 165,61 | -0,84% | 1.089.602,00 |
| 06.12.2024 | 165,82 | 167,35 | 165,38 | 167,01 | 0,84% | 1.635.752,00 |
| 05.12.2024 | 165,19 | 167,09 | 165,00 | 165,62 | -1,08% | 1.752.835,00 |
| 04.12.2024 | 168,09 | 168,09 | 166,93 | 167,42 | -0,17% | 1.420.040,00 |
| 03.12.2024 | 165,26 | 167,87 | 164,88 | 167,70 | 1,05% | 1.723.574,00 |
| 02.12.2024 | 164,45 | 166,20 | 163,38 | 165,96 | 1,40% | 1.802.186,00 |
| 29.11.2024 | 162,80 | 164,22 | 162,37 | 163,67 | 0,35% | 1.624.183,00 |
| 27.11.2024 | 163,92 | 164,51 | 162,82 | 163,10 | -1,16% | 1.260.240,00 |
| 26.11.2024 | 164,81 | 166,31 | 163,72 | 165,02 | 0,54% | 1.826.884,00 |
| 25.11.2024 | 167,08 | 167,95 | 163,55 | 164,14 | -1,52% | 2.801.455,00 |
| 22.11.2024 | 168,46 | 168,50 | 164,47 | 166,67 | -0,02% | 1.613.995,00 |
| 20.11.2024 | 166,17 | 167,51 | 165,19 | 166,71 | 0,35% | 2.042.681,00 |
| 19.11.2024 | 162,37 | 166,40 | 162,05 | 166,13 | 1,29% | 2.163.771,00 |
| 18.11.2024 | 160,00 | 164,45 | 159,38 | 164,01 | 1,64% | 1.908.093,00 |
| 15.11.2024 | 163,30 | 163,69 | 161,26 | 161,36 | -1,68% | 2.034.647,00 |
| 14.11.2024 | 162,71 | 164,42 | 162,52 | 164,12 | 0,86% | 1.371.455,00 |
| 13.11.2024 | 161,79 | 162,88 | 161,47 | 162,72 | -0,09% | 2.080.477,00 |
| 12.11.2024 | 159,39 | 163,00 | 158,41 | 162,87 | 2,18% | 2.714.664,00 |
| 11.11.2024 | 157,83 | 159,71 | 157,54 | 159,39 | 0,94% | 1.226.422,00 |
| 08.11.2024 | 160,00 | 160,00 | 157,38 | 157,91 | -1,31% | 1.373.587,00 |
| 07.11.2024 | 158,45 | 160,31 | 157,24 | 160,00 | 1,31% | 1.647.337,00 |
| 06.11.2024 | 157,77 | 159,34 | 156,71 | 157,93 | 1,56% | 1.798.172,00 |
| 05.11.2024 | 152,73 | 155,55 | 151,84 | 155,50 | 1,71% | 2.202.756,00 |