168,320$
0,58%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 168,12 | 169,19 | 167,79 | 168,32 | 0,58% | 1.891.655,00 |
| 24.09.2025 | 174,12 | 174,96 | 166,10 | 167,35 | -3,86% | 3.098.703,00 |
| 23.09.2025 | 173,61 | 175,26 | 173,22 | 174,07 | 0,37% | 2.089.417,00 |
| 22.09.2025 | 173,69 | 173,79 | 171,72 | 173,42 | 0,19% | 2.381.872,00 |
| 19.09.2025 | 172,85 | 174,69 | 171,19 | 173,09 | -0,05% | 8.285.095,00 |
| 18.09.2025 | 172,93 | 174,79 | 171,88 | 173,17 | -0,24% | 2.316.832,00 |
| 17.09.2025 | 172,22 | 174,24 | 170,51 | 173,59 | 0,88% | 1.855.380,00 |
| 16.09.2025 | 171,93 | 175,56 | 171,01 | 172,08 | 0,18% | 3.183.433,00 |
| 15.09.2025 | 171,52 | 172,69 | 170,73 | 171,77 | -0,36% | 2.029.571,00 |
| 12.09.2025 | 169,59 | 173,14 | 169,00 | 172,38 | 1,47% | 1.995.062,00 |
| 11.09.2025 | 171,09 | 171,27 | 168,53 | 169,89 | -0,22% | 2.410.737,00 |
| 10.09.2025 | 165,81 | 170,35 | 164,50 | 170,27 | 2,55% | 2.829.178,00 |
| 09.09.2025 | 168,32 | 168,32 | 165,96 | 166,04 | -1,20% | 2.049.514,00 |
| 08.09.2025 | 169,44 | 170,13 | 167,18 | 168,06 | -0,33% | 1.665.029,00 |
| 05.09.2025 | 168,84 | 169,32 | 166,77 | 168,62 | 0,35% | 2.194.552,00 |
| 04.09.2025 | 168,17 | 168,29 | 165,53 | 168,03 | 0,12% | 3.293.750,00 |
| 03.09.2025 | 170,96 | 171,96 | 167,50 | 167,83 | -2,11% | 2.748.114,00 |
| 02.09.2025 | 170,00 | 173,26 | 169,80 | 171,45 | -0,29% | 2.341.233,00 |
| 29.08.2025 | 171,23 | 172,54 | 170,67 | 171,95 | 0,56% | 2.090.029,00 |
| 28.08.2025 | 172,36 | 173,75 | 169,01 | 170,99 | -0,93% | 2.616.210,00 |
| 27.08.2025 | 172,61 | 173,71 | 171,72 | 172,60 | 0,21% | 2.099.344,00 |
| 26.08.2025 | 172,03 | 173,25 | 171,19 | 172,23 | -0,31% | 2.586.579,00 |
| 25.08.2025 | 171,61 | 173,55 | 170,99 | 172,76 | 0,79% | 1.896.010,00 |
| 22.08.2025 | 172,43 | 173,11 | 170,19 | 171,40 | -0,09% | 1.688.958,00 |
| 21.08.2025 | 170,71 | 171,75 | 170,02 | 171,55 | 0,13% | 1.641.108,00 |
| 20.08.2025 | 170,69 | 172,49 | 170,00 | 171,33 | 0,38% | 2.252.086,00 |
| 19.08.2025 | 168,66 | 171,09 | 167,45 | 170,68 | 0,90% | 2.370.847,00 |
| 18.08.2025 | 172,33 | 173,41 | 168,08 | 169,16 | -3,15% | 3.597.058,00 |
| 15.08.2025 | 179,12 | 179,12 | 172,94 | 174,67 | -2,42% | 3.349.795,00 |
| 14.08.2025 | 177,81 | 180,90 | 177,38 | 179,01 | 0,34% | 3.747.795,00 |
| 13.08.2025 | 177,79 | 179,84 | 177,00 | 178,40 | 0,28% | 3.523.232,00 |
| 12.08.2025 | 176,30 | 178,80 | 174,39 | 177,91 | 1,02% | 3.724.055,00 |
| 11.08.2025 | 170,57 | 176,62 | 170,10 | 176,12 | 5,06% | 6.078.011,00 |
| 08.08.2025 | 163,49 | 167,76 | 163,25 | 167,64 | 3,00% | 4.579.840,00 |
| 07.08.2025 | 164,25 | 164,35 | 161,15 | 162,75 | -0,15% | 2.848.030,00 |
| 06.08.2025 | 161,30 | 163,07 | 159,59 | 163,00 | 1,25% | 2.595.488,00 |
| 05.08.2025 | 161,70 | 161,89 | 159,10 | 160,99 | 0,76% | 2.919.181,00 |
| 04.08.2025 | 157,72 | 160,32 | 156,37 | 159,77 | 1,71% | 2.740.966,00 |
| 01.08.2025 | 152,76 | 157,75 | 151,50 | 157,08 | 3,01% | 4.396.917,00 |
| 31.07.2025 | 155,28 | 156,19 | 152,20 | 152,49 | -2,41% | 3.638.186,00 |
| 30.07.2025 | 151,90 | 159,37 | 150,87 | 156,26 | 5,73% | 6.042.197,00 |
| 29.07.2025 | 152,41 | 153,29 | 146,97 | 147,79 | -2,76% | 3.085.847,00 |
| 28.07.2025 | 151,00 | 152,88 | 150,97 | 151,99 | 0,20% | 2.991.325,00 |
| 25.07.2025 | 152,96 | 153,21 | 151,48 | 151,68 | -0,63% | 1.449.276,00 |
| 24.07.2025 | 152,89 | 153,97 | 152,00 | 152,64 | -0,71% | 2.480.647,00 |
| 23.07.2025 | 156,62 | 156,90 | 153,29 | 153,73 | -2,10% | 2.580.656,00 |
| 22.07.2025 | 154,80 | 158,65 | 154,46 | 157,02 | 2,37% | 3.204.309,00 |
| 21.07.2025 | 150,30 | 153,59 | 149,79 | 153,39 | 2,19% | 2.736.265,00 |
| 18.07.2025 | 150,29 | 151,92 | 149,36 | 150,11 | 0,19% | 3.841.924,00 |
| 17.07.2025 | 149,00 | 150,34 | 148,56 | 149,83 | 0,32% | 1.815.219,00 |
| 16.07.2025 | 147,83 | 150,09 | 147,83 | 149,35 | 0,41% | 1.881.714,00 |
| 15.07.2025 | 148,60 | 149,26 | 146,97 | 148,74 | -0,06% | 2.044.055,00 |
| 14.07.2025 | 149,10 | 150,29 | 148,01 | 148,83 | 0,09% | 2.855.266,00 |
| 11.07.2025 | 151,14 | 151,34 | 148,37 | 148,69 | -1,73% | 1.821.821,00 |
| 10.07.2025 | 151,88 | 152,91 | 150,92 | 151,30 | -0,90% | 1.601.341,00 |
| 09.07.2025 | 153,11 | 153,11 | 151,31 | 152,68 | 0,03% | 1.841.106,00 |
| 08.07.2025 | 153,38 | 154,08 | 152,35 | 152,64 | -0,58% | 1.710.423,00 |
| 07.07.2025 | 155,72 | 156,16 | 153,33 | 153,53 | -1,18% | 2.501.999,00 |
| 03.07.2025 | 157,36 | 157,99 | 153,63 | 155,37 | -1,06% | 1.321.185,00 |
| 02.07.2025 | 158,41 | 159,10 | 156,76 | 157,03 | -1,28% | 2.900.823,00 |
| 01.07.2025 | 159,53 | 160,99 | 158,56 | 159,06 | -0,40% | 3.281.244,00 |
| 30.06.2025 | 157,74 | 159,91 | 156,86 | 159,70 | 1,24% | 2.693.064,00 |
| 27.06.2025 | 157,69 | 158,59 | 157,02 | 157,74 | 0,01% | 2.286.366,00 |
| 26.06.2025 | 157,74 | 158,14 | 156,94 | 157,73 | -0,06% | 1.446.385,00 |
| 25.06.2025 | 158,23 | 159,05 | 157,40 | 157,82 | -0,08% | 2.216.707,00 |
| 24.06.2025 | 156,63 | 158,11 | 155,33 | 157,95 | 2,29% | 4.127.396,00 |
| 23.06.2025 | 150,94 | 154,47 | 150,13 | 154,41 | 2,56% | 2.701.179,00 |
| 20.06.2025 | 151,75 | 152,63 | 149,91 | 150,56 | -0,29% | 6.552.058,00 |
| 18.06.2025 | 150,80 | 153,43 | 150,36 | 151,00 | 0,45% | 3.226.976,00 |
| 17.06.2025 | 151,04 | 151,07 | 149,52 | 150,33 | -0,51% | 2.241.284,00 |
| 16.06.2025 | 148,69 | 151,18 | 147,79 | 151,10 | 1,76% | 2.621.373,00 |
| 13.06.2025 | 149,05 | 150,30 | 148,29 | 148,48 | -1,05% | 1.703.461,00 |
| 12.06.2025 | 147,63 | 150,08 | 147,33 | 150,05 | 1,60% | 1.926.136,00 |
| 11.06.2025 | 147,00 | 147,71 | 145,55 | 147,68 | 0,35% | 1.745.803,00 |
| 10.06.2025 | 147,05 | 148,00 | 145,70 | 147,16 | 0,16% | 4.220.879,00 |
| 09.06.2025 | 149,01 | 149,44 | 146,02 | 146,92 | -1,77% | 2.927.088,00 |
| 06.06.2025 | 148,17 | 150,92 | 148,00 | 149,57 | 1,14% | 2.763.726,00 |
| 05.06.2025 | 148,90 | 148,97 | 146,87 | 147,88 | -0,39% | 2.609.092,00 |
| 04.06.2025 | 146,06 | 148,95 | 145,73 | 148,46 | 1,52% | 2.833.434,00 |
| 03.06.2025 | 145,23 | 146,27 | 144,67 | 146,24 | 0,25% | 2.861.173,00 |
| 02.06.2025 | 143,61 | 146,20 | 143,51 | 145,88 | 1,46% | 3.417.097,00 |
| 30.05.2025 | 143,19 | 144,07 | 141,61 | 143,78 | 0,66% | 5.518.369,00 |
| 29.05.2025 | 146,88 | 147,11 | 141,19 | 142,84 | -2,75% | 3.507.995,00 |
| 28.05.2025 | 146,96 | 147,85 | 146,39 | 146,88 | -0,02% | 2.278.118,00 |
| 27.05.2025 | 147,54 | 147,94 | 146,24 | 146,91 | 0,01% | 4.487.018,00 |
| 23.05.2025 | 146,87 | 147,93 | 146,46 | 146,89 | 0,18% | 2.108.705,00 |
| 22.05.2025 | 151,16 | 151,41 | 146,47 | 146,63 | -2,57% | 4.572.495,00 |
| 21.05.2025 | 150,72 | 151,52 | 150,31 | 150,50 | -0,93% | 2.643.664,00 |
| 20.05.2025 | 150,62 | 151,94 | 149,97 | 151,92 | 0,96% | 2.171.654,00 |
| 19.05.2025 | 149,70 | 152,21 | 149,04 | 150,48 | -0,70% | 3.984.415,00 |
| 16.05.2025 | 149,79 | 151,73 | 149,20 | 151,54 | 1,32% | 3.879.900,00 |
| 15.05.2025 | 147,74 | 150,62 | 147,63 | 149,57 | 1,59% | 3.634.148,00 |
| 14.05.2025 | 148,07 | 148,96 | 146,53 | 147,23 | -1,23% | 2.685.244,00 |
| 13.05.2025 | 148,23 | 150,37 | 148,23 | 149,06 | -0,14% | 3.055.963,00 |
| 12.05.2025 | 153,34 | 153,80 | 148,39 | 149,27 | -2,63% | 3.694.014,00 |
| 09.05.2025 | 155,67 | 156,20 | 153,07 | 153,30 | -1,52% | 2.683.068,00 |
| 08.05.2025 | 155,87 | 156,70 | 153,20 | 155,66 | 0,10% | 3.814.168,00 |
| 07.05.2025 | 158,01 | 160,70 | 153,67 | 155,50 | 0,62% | 5.401.574,00 |
| 06.05.2025 | 152,85 | 155,77 | 152,26 | 154,54 | -0,13% | 2.846.016,00 |
| 05.05.2025 | 151,33 | 155,34 | 150,72 | 154,74 | 2,41% | 4.306.258,00 |