138,260$
-0,30%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 138,03 | 138,44 | 137,28 | 138,26 | -0,30% | 1.183.444,00 |
| 03.07.2024 | 139,09 | 139,42 | 138,11 | 138,67 | -0,15% | 799.122,00 |
| 02.07.2024 | 137,89 | 138,94 | 137,47 | 138,88 | 1,14% | 1.279.332,00 |
| 01.07.2024 | 139,71 | 139,71 | 137,11 | 137,32 | -1,44% | 1.274.026,00 |
| 28.06.2024 | 139,91 | 140,50 | 138,78 | 139,33 | -0,14% | 2.383.433,00 |
| 27.06.2024 | 141,21 | 141,21 | 139,30 | 139,52 | -0,75% | 1.358.494,00 |
| 26.06.2024 | 140,22 | 141,06 | 139,88 | 140,57 | -0,01% | 1.507.190,00 |
| 25.06.2024 | 141,01 | 141,25 | 139,48 | 140,59 | -0,45% | 1.221.032,00 |
| 24.06.2024 | 139,50 | 141,82 | 139,30 | 141,23 | 1,56% | 2.152.828,00 |
| 21.06.2024 | 138,40 | 139,15 | 137,24 | 139,06 | 0,86% | 2.922.576,00 |
| 20.06.2024 | 137,77 | 138,71 | 137,04 | 137,88 | -0,18% | 1.719.516,00 |
| 18.06.2024 | 137,73 | 138,22 | 136,76 | 138,13 | 0,44% | 1.786.731,00 |
| 17.06.2024 | 135,63 | 137,61 | 135,01 | 137,53 | 1,14% | 1.729.271,00 |
| 14.06.2024 | 135,58 | 136,25 | 135,09 | 135,98 | 0,13% | 1.584.400,00 |
| 13.06.2024 | 135,68 | 138,07 | 135,40 | 135,81 | 0,13% | 1.583.580,00 |
| 12.06.2024 | 137,02 | 137,83 | 135,54 | 135,63 | -0,78% | 2.239.954,00 |
| 11.06.2024 | 135,32 | 137,56 | 134,79 | 136,69 | 0,34% | 2.213.623,00 |
| 10.06.2024 | 136,17 | 137,08 | 135,25 | 136,23 | -0,43% | 1.444.248,00 |
| 07.06.2024 | 138,00 | 139,09 | 136,70 | 136,82 | -0,42% | 2.485.624,00 |
| 06.06.2024 | 137,90 | 138,82 | 137,23 | 137,40 | -0,41% | 2.117.883,00 |
| 05.06.2024 | 136,93 | 138,40 | 136,44 | 137,96 | 1,07% | 2.885.509,00 |
| 04.06.2024 | 132,48 | 136,58 | 132,08 | 136,50 | 2,62% | 2.328.698,00 |
| 03.06.2024 | 132,88 | 134,90 | 132,61 | 133,01 | 0,10% | 1.824.704,00 |
| 31.05.2024 | 131,21 | 133,01 | 129,08 | 132,88 | 1,26% | 4.406.624,00 |
| 30.05.2024 | 131,61 | 132,21 | 130,43 | 131,23 | -0,56% | 2.394.879,00 |
| 29.05.2024 | 131,28 | 133,03 | 130,93 | 131,97 | -0,05% | 2.404.216,00 |
| 28.05.2024 | 133,20 | 134,03 | 130,59 | 132,03 | -2,24% | 3.526.165,00 |
| 24.05.2024 | 134,27 | 135,64 | 133,83 | 135,06 | 0,49% | 1.648.650,00 |
| 23.05.2024 | 135,47 | 135,72 | 133,72 | 134,40 | -0,55% | 3.634.853,00 |
| 22.05.2024 | 129,20 | 135,33 | 129,19 | 135,14 | 4,88% | 5.364.108,00 |
| 21.05.2024 | 127,65 | 128,95 | 127,65 | 128,85 | 0,43% | 1.674.545,00 |
| 20.05.2024 | 127,54 | 128,36 | 126,80 | 128,30 | 0,43% | 1.690.134,00 |
| 17.05.2024 | 128,14 | 128,90 | 126,34 | 127,75 | -1,09% | 3.054.102,00 |
| 16.05.2024 | 128,08 | 129,25 | 127,03 | 129,16 | 1,21% | 1.780.840,00 |
| 15.05.2024 | 127,15 | 128,58 | 126,57 | 127,62 | 0,81% | 1.971.712,00 |
| 14.05.2024 | 125,95 | 126,90 | 125,45 | 126,59 | 0,01% | 1.731.649,00 |
| 13.05.2024 | 127,43 | 128,13 | 126,45 | 126,58 | -0,44% | 2.023.249,00 |
| 10.05.2024 | 126,16 | 127,32 | 125,12 | 127,14 | 0,00% | 1.740.708,00 |
| 09.05.2024 | 125,27 | 127,70 | 124,92 | 127,14 | 1,52% | 2.639.977,00 |
| 08.05.2024 | 127,09 | 131,52 | 125,07 | 125,24 | -3,82% | 4.208.358,00 |
| 07.05.2024 | 130,47 | 131,52 | 130,07 | 130,21 | -0,28% | 2.938.298,00 |
| 06.05.2024 | 129,99 | 130,99 | 129,56 | 130,58 | 0,79% | 1.361.144,00 |
| 03.05.2024 | 129,12 | 130,47 | 129,01 | 129,56 | 0,82% | 1.637.652,00 |
| 02.05.2024 | 128,74 | 129,11 | 126,60 | 128,50 | 0,21% | 1.480.843,00 |
| 01.05.2024 | 126,64 | 129,62 | 126,23 | 128,23 | 1,11% | 1.535.426,00 |
| 30.04.2024 | 127,39 | 127,39 | 126,55 | 126,82 | -0,84% | 1.205.338,00 |
| 29.04.2024 | 127,65 | 128,75 | 127,43 | 127,90 | 0,00% | 1.299.044,00 |
| 26.04.2024 | 126,72 | 128,95 | 126,72 | 127,90 | 0,46% | 1.212.864,00 |
| 25.04.2024 | 128,49 | 128,72 | 126,21 | 127,31 | -0,65% | 1.218.502,00 |
| 24.04.2024 | 126,50 | 128,26 | 126,36 | 128,14 | 0,79% | 1.477.216,00 |
| 23.04.2024 | 127,30 | 127,92 | 126,75 | 127,14 | 0,00% | 1.076.590,00 |
| 22.04.2024 | 127,74 | 128,00 | 126,83 | 127,14 | -0,10% | 921.605,00 |
| 19.04.2024 | 126,05 | 127,46 | 125,74 | 127,27 | 1,31% | 1.862.801,00 |
| 18.04.2024 | 127,09 | 127,39 | 125,11 | 125,63 | -0,54% | 1.384.842,00 |
| 17.04.2024 | 126,87 | 127,53 | 126,29 | 126,31 | -0,21% | 1.329.555,00 |
| 16.04.2024 | 127,72 | 128,77 | 126,36 | 126,57 | -0,39% | 1.667.914,00 |
| 15.04.2024 | 128,21 | 128,40 | 126,55 | 127,07 | -0,64% | 1.129.437,00 |
| 12.04.2024 | 128,53 | 128,93 | 127,60 | 127,89 | -0,98% | 1.690.598,00 |
| 11.04.2024 | 129,08 | 130,26 | 128,59 | 129,16 | -0,12% | 1.511.028,00 |
| 10.04.2024 | 129,90 | 130,33 | 128,45 | 129,31 | -1,06% | 2.060.497,00 |
| 09.04.2024 | 130,49 | 131,64 | 130,02 | 130,69 | 0,53% | 1.549.029,00 |
| 08.04.2024 | 130,29 | 130,73 | 129,43 | 130,01 | -0,22% | 1.992.790,00 |
| 05.04.2024 | 129,22 | 130,78 | 128,91 | 130,29 | 0,57% | 1.621.270,00 |
| 04.04.2024 | 133,20 | 133,48 | 129,04 | 129,55 | -2,24% | 1.761.848,00 |
| 03.04.2024 | 132,18 | 133,02 | 131,30 | 132,52 | 0,30% | 1.819.129,00 |
| 02.04.2024 | 132,99 | 133,41 | 131,66 | 132,13 | -0,90% | 1.313.970,00 |
| 01.04.2024 | 132,82 | 133,36 | 132,00 | 133,33 | 0,50% | 1.099.433,00 |
| 28.03.2024 | 132,18 | 133,20 | 131,57 | 132,67 | 0,61% | 2.368.777,00 |
| 27.03.2024 | 131,05 | 132,27 | 130,71 | 131,87 | 0,73% | 1.794.720,00 |
| 26.03.2024 | 130,39 | 131,50 | 130,36 | 130,92 | 0,31% | 1.664.554,00 |
| 25.03.2024 | 131,63 | 131,63 | 129,38 | 130,52 | -0,90% | 2.576.486,00 |
| 22.03.2024 | 132,90 | 133,13 | 131,62 | 131,70 | -0,59% | 1.740.788,00 |
| 21.03.2024 | 132,50 | 134,22 | 131,83 | 132,48 | 0,09% | 1.597.575,00 |
| 20.03.2024 | 133,36 | 133,88 | 131,27 | 132,36 | -0,45% | 2.462.594,00 |
| 19.03.2024 | 131,67 | 133,29 | 131,00 | 132,96 | 0,36% | 2.463.423,00 |
| 18.03.2024 | 134,15 | 134,92 | 132,24 | 132,48 | -1,30% | 3.595.736,00 |
| 15.03.2024 | 134,45 | 135,45 | 133,68 | 134,22 | -0,60% | 2.000.018,00 |
| 14.03.2024 | 136,96 | 137,04 | 134,18 | 135,03 | -1,43% | 2.316.593,00 |
| 13.03.2024 | 135,97 | 138,07 | 135,97 | 136,99 | 0,72% | 1.544.250,00 |
| 12.03.2024 | 136,44 | 137,40 | 135,60 | 136,01 | -0,53% | 1.182.741,00 |
| 11.03.2024 | 134,94 | 137,89 | 134,73 | 136,73 | 1,17% | 2.172.687,00 |
| 08.03.2024 | 135,63 | 135,88 | 134,37 | 135,15 | -0,18% | 1.286.125,00 |
| 07.03.2024 | 135,94 | 136,79 | 134,30 | 135,40 | -0,09% | 2.905.995,00 |
| 06.03.2024 | 137,14 | 137,47 | 134,57 | 135,52 | -0,56% | 1.782.606,00 |
| 05.03.2024 | 137,66 | 137,85 | 135,01 | 136,28 | -1,82% | 2.124.964,00 |
| 04.03.2024 | 140,45 | 141,43 | 138,72 | 138,81 | -1,41% | 1.891.076,00 |
| 01.03.2024 | 139,08 | 141,28 | 138,52 | 140,80 | 1,03% | 1.406.763,00 |
| 29.02.2024 | 140,58 | 140,64 | 137,96 | 139,36 | -0,51% | 2.391.631,00 |
| 28.02.2024 | 138,82 | 140,63 | 138,30 | 140,08 | 0,42% | 1.529.074,00 |
| 27.02.2024 | 142,58 | 142,58 | 138,53 | 139,50 | -2,16% | 2.317.075,00 |
| 26.02.2024 | 142,59 | 143,21 | 141,21 | 142,58 | 0,01% | 1.981.437,00 |
| 23.02.2024 | 143,50 | 144,20 | 141,87 | 142,56 | -0,66% | 1.076.199,00 |
| 22.02.2024 | 142,38 | 144,36 | 141,54 | 143,50 | 1,65% | 1.240.455,00 |
| 21.02.2024 | 140,66 | 141,27 | 139,98 | 141,17 | 0,07% | 1.530.097,00 |
| 20.02.2024 | 141,77 | 142,10 | 139,85 | 141,07 | -0,85% | 1.800.839,00 |
| 16.02.2024 | 144,12 | 144,44 | 142,15 | 142,28 | -1,24% | 3.311.163,00 |
| 15.02.2024 | 143,24 | 144,53 | 142,89 | 144,07 | 0,69% | 1.503.127,00 |
| 14.02.2024 | 139,79 | 143,35 | 139,43 | 143,09 | 2,94% | 2.161.772,00 |
| 13.02.2024 | 136,83 | 139,68 | 136,21 | 139,00 | 1,05% | 2.212.639,00 |
| 12.02.2024 | 140,41 | 140,41 | 137,19 | 137,55 | -2,18% | 2.453.511,00 |